MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB251219C00115000 | 2024-08-02 2:52PM EDT | 115.00 | 132.00 | 182.00 | 192.00 | 0.00 | - | 3 | 1 | 150.47% |
| MDB251219C00120000 | 2024-08-02 2:52PM EDT | 120.00 | 128.65 | 178.00 | 187.00 | 0.00 | - | 2 | 1 | 144.99% |
| MDB251219C00125000 | 2024-08-02 2:52PM EDT | 125.00 | 125.45 | 174.00 | 183.00 | 0.00 | - | 6 | 3 | 140.80% |
| MDB251219C00130000 | 2024-07-02 1:42PM EDT | 130.00 | 152.65 | 125.05 | 133.95 | 0.00 | - | - | 1 | 52.98% |
| MDB251219C00140000 | 2024-07-09 12:23PM EDT | 140.00 | 131.50 | 114.00 | 122.95 | 0.00 | - | - | 6 | 55.65% |
| MDB251219C00150000 | 2024-07-02 1:41PM EDT | 150.00 | 138.35 | 112.00 | 121.00 | 0.00 | - | - | 1 | 57.08% |
| MDB251219C00155000 | 2024-07-05 11:24AM EDT | 155.00 | 141.25 | 103.05 | 112.00 | 0.00 | - | 10 | 5 | 55.33% |
| MDB251219C00160000 | 2024-07-08 10:24AM EDT | 160.00 | 130.15 | 99.10 | 107.65 | 0.00 | - | - | 7 | 53.84% |
| MDB251219C00165000 | 2024-08-08 11:53AM EDT | 165.00 | 101.10 | 135.20 | 144.00 | 0.00 | - | 2 | 2 | 103.50% |
| MDB251219C00180000 | 2024-07-30 12:22PM EDT | 180.00 | 100.00 | 95.00 | 104.00 | 0.00 | - | 2 | 3 | 60.05% |
| MDB251219C00185000 | 2024-08-08 11:26AM EDT | 185.00 | 90.00 | 121.55 | 131.00 | 0.00 | - | 12 | 7 | 96.79% |
| MDB251219C00190000 | 2024-07-02 1:41PM EDT | 190.00 | 113.20 | 88.05 | 97.00 | 0.00 | - | - | 1 | 58.36% |
| MDB251219C00195000 | 2024-08-08 11:24AM EDT | 195.00 | 84.65 | 116.30 | 122.25 | 0.00 | - | 4 | 12 | 93.10% |
| MDB251219C00200000 | 2024-08-30 3:59PM EDT | 200.00 | 123.29 | 102.95 | 106.55 | 0.00 | - | 1 | 5 | 78.43% |
| MDB251219C00210000 | 2024-08-27 12:19PM EDT | 210.00 | 82.55 | 97.65 | 103.95 | 0.00 | - | 2 | 21 | 78.77% |
| MDB251219C00220000 | 2024-09-09 1:09PM EDT | 220.00 | 107.95 | 78.40 | 80.60 | 0.00 | - | 1 | 392 | 60.51% |
| MDB251219C00230000 | 2024-08-29 9:41AM EDT | 230.00 | 70.55 | 85.10 | 87.80 | 0.00 | - | 16 | 104 | 72.05% |
| MDB251219C00240000 | 2024-10-02 9:56AM EDT | 240.00 | 70.43 | 68.90 | 70.75 | 0.00 | - | 30 | 90 | 59.36% |
| MDB251219C00250000 | 2024-09-16 12:35PM EDT | 250.00 | 93.07 | 63.50 | 66.15 | 0.00 | - | 1 | 60 | 58.32% |
| MDB251219C00260000 | 2024-09-04 12:01PM EDT | 260.00 | 89.79 | 57.50 | 63.45 | 0.00 | - | 38 | 65 | 57.71% |
| MDB251219C00270000 | 2024-10-03 12:33PM EDT | 270.00 | 57.15 | 54.65 | 57.90 | -26.78 | -31.91% | 2 | 55 | 57.05% |
| MDB251219C00280000 | 2024-10-02 3:16PM EDT | 280.00 | 53.50 | 50.85 | 54.20 | 0.00 | - | 1 | 16 | 56.62% |
| MDB251219C00290000 | 2024-10-02 10:01AM EDT | 290.00 | 51.00 | 47.25 | 50.50 | 0.00 | - | 1 | 389 | 56.10% |
| MDB251219C00300000 | 2024-10-01 3:02PM EDT | 300.00 | 46.00 | 44.15 | 47.05 | -4.50 | -8.91% | 1 | 147 | 55.75% |
| MDB251219C00310000 | 2024-09-25 11:07AM EDT | 310.00 | 58.20 | 41.45 | 44.05 | 0.00 | - | 2 | 411 | 55.62% |
| MDB251219C00320000 | 2024-10-03 12:29PM EDT | 320.00 | 40.50 | 38.25 | 41.20 | -0.60 | -1.46% | 2 | 100 | 55.17% |
| MDB251219C00330000 | 2024-10-03 12:26PM EDT | 330.00 | 37.90 | 35.65 | 38.60 | -11.72 | -23.62% | 22 | 276 | 54.96% |
| MDB251219C00340000 | 2024-10-03 3:13PM EDT | 340.00 | 35.10 | 33.15 | 36.00 | -7.20 | -17.02% | 2 | 70 | 54.66% |
| MDB251219C00350000 | 2024-09-20 1:25PM EDT | 350.00 | 43.30 | 31.00 | 33.55 | 0.00 | - | 10 | 75 | 54.45% |
| MDB251219C00360000 | 2024-09-30 1:12PM EDT | 360.00 | 36.85 | 28.05 | 31.85 | 0.00 | - | 1 | 51 | 54.08% |
| MDB251219C00370000 | 2024-09-19 9:54AM EDT | 370.00 | 39.80 | 26.00 | 29.90 | 0.00 | - | 9 | 87 | 53.90% |
| MDB251219C00380000 | 2024-09-27 11:31AM EDT | 380.00 | 32.25 | 23.90 | 28.00 | 0.00 | - | 2 | 102 | 53.59% |
| MDB251219C00390000 | 2024-10-02 9:48AM EDT | 390.00 | 24.60 | 23.05 | 25.35 | 0.00 | - | 4 | 17 | 53.42% |
| MDB251219C00400000 | 2024-10-03 2:52PM EDT | 400.00 | 23.45 | 22.15 | 23.65 | -0.30 | -1.26% | 3 | 31 | 53.58% |
| MDB251219C00410000 | 2024-09-26 10:25AM EDT | 410.00 | 28.00 | 19.55 | 22.20 | 0.00 | - | 2 | 38 | 52.91% |
| MDB251219C00420000 | 2024-10-03 12:27PM EDT | 420.00 | 20.40 | 16.90 | 20.70 | -8.95 | -30.49% | 2 | 13 | 52.04% |
| MDB251219C00430000 | 2024-10-02 10:10AM EDT | 430.00 | 19.75 | 15.55 | 20.90 | 0.00 | - | 3 | 15 | 52.69% |
| MDB251219C00440000 | 2024-09-19 10:29AM EDT | 440.00 | 27.30 | 14.85 | 19.20 | 0.00 | - | 4 | 9 | 52.59% |
| MDB251219C00450000 | 2024-10-02 3:50PM EDT | 450.00 | 16.41 | 14.25 | 17.05 | 0.00 | - | 38 | 79 | 52.19% |
| MDB251219C00460000 | 2024-09-19 9:59AM EDT | 460.00 | 22.70 | 12.85 | 17.00 | 0.00 | - | 84 | 77 | 52.46% |
| MDB251219C00470000 | 2024-10-02 9:47AM EDT | 470.00 | 14.15 | 10.80 | 15.20 | 0.00 | - | 7 | 13 | 51.18% |
| MDB251219C00480000 | 2024-09-19 10:51AM EDT | 480.00 | 21.15 | 11.10 | 15.15 | 0.00 | - | 18 | 21 | 52.37% |
| MDB251219C00490000 | 2024-09-19 10:51AM EDT | 490.00 | 19.80 | 10.00 | 14.20 | 0.00 | - | 4 | 9 | 52.06% |
| MDB251219C00500000 | 2024-09-26 10:24AM EDT | 500.00 | 16.05 | 10.45 | 13.00 | 0.00 | - | 3 | 84 | 52.53% |
| MDB251219C00510000 | 2024-09-20 9:47AM EDT | 510.00 | 16.85 | 7.55 | 12.40 | 0.00 | - | 2 | 6 | 51.04% |
| MDB251219C00520000 | 2024-09-20 9:47AM EDT | 520.00 | 16.05 | 8.05 | 11.40 | 0.00 | - | 12 | 44 | 51.57% |
| MDB251219C00530000 | 2024-09-20 9:48AM EDT | 530.00 | 15.00 | 7.55 | 10.95 | 0.00 | - | 2 | 2 | 51.73% |
| MDB251219C00540000 | 2024-09-27 11:56AM EDT | 540.00 | 12.51 | 5.70 | 9.75 | 0.00 | - | 1 | 82 | 50.17% |
| MDB251219C00550000 | 2024-10-02 12:39PM EDT | 550.00 | 8.00 | 7.55 | 8.95 | -0.55 | -6.43% | 10 | 61 | 51.83% |
| MDB251219C00560000 | 2024-09-30 1:26PM EDT | 560.00 | 10.55 | 7.05 | 8.70 | 0.00 | - | 1 | 11 | 52.01% |
| MDB251219C00570000 | 2024-07-31 12:54PM EDT | 570.00 | 15.50 | 12.60 | 17.70 | 0.00 | - | 1 | 1 | 63.14% |
| MDB251219C00580000 | 2024-09-27 11:56AM EDT | 580.00 | 9.42 | 5.60 | 8.50 | 0.00 | - | 1 | 10 | 52.11% |
| MDB251219C00590000 | 2024-09-27 11:56AM EDT | 590.00 | 8.91 | 5.85 | 7.20 | 0.00 | - | 1 | 1 | 51.88% |
| MDB251219C00600000 | 2024-10-03 3:55PM EDT | 600.00 | 6.00 | 3.55 | 6.85 | -1.65 | -21.57% | 2 | 177 | 53.18% |
| MDB251219C00610000 | 2024-09-30 3:15PM EDT | 610.00 | 8.05 | 5.05 | 6.45 | 0.00 | - | 38 | 42 | 51.78% |
| MDB251219C00620000 | 2024-09-20 10:15AM EDT | 620.00 | 8.54 | 3.30 | 5.95 | 0.00 | - | 34 | 105 | 50.06% |
| MDB251219C00640000 | 2024-09-30 3:22PM EDT | 640.00 | 6.57 | 3.60 | 5.50 | 0.00 | - | 1 | 37 | 51.14% |
| MDB251219C00650000 | 2024-09-30 11:11AM EDT | 650.00 | 6.39 | 2.73 | 5.10 | 0.00 | - | 20 | 228 | 50.23% |
| MDB251219C00660000 | 2024-09-20 10:40AM EDT | 660.00 | 6.10 | 2.06 | 5.05 | 0.00 | - | 95 | 50 | 53.47% |
| MDB251219C00670000 | 2024-10-01 10:00AM EDT | 670.00 | 5.20 | 2.44 | 5.20 | 0.00 | - | 3 | 244 | 51.14% |
| MDB251219C00680000 | 2024-05-31 9:37AM EDT | 680.00 | 5.84 | 2.00 | 12.00 | 0.00 | - | 1 | 0 | 58.61% |
| MDB251219C00690000 | 2024-08-23 2:32PM EDT | 690.00 | 5.30 | 2.79 | 7.25 | 0.00 | - | 3 | 2 | 55.15% |
| MDB251219C00700000 | 2024-05-31 9:37AM EDT | 700.00 | 5.39 | 2.50 | 12.00 | 0.00 | - | 1 | 5 | 60.24% |
| MDB251219C00730000 | 2024-09-19 10:12AM EDT | 730.00 | 5.00 | 1.77 | 4.20 | 0.00 | - | 1 | 52 | 52.00% |
| MDB251219C00750000 | 2024-08-30 10:37AM EDT | 750.00 | 5.10 | 2.31 | 5.35 | 0.00 | - | 7 | 9 | 55.41% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB251219P00115000 | 2024-10-01 12:34PM EDT | 115.00 | 5.50 | 2.93 | 5.65 | 0.00 | - | 2 | 134 | 54.22% |
| MDB251219P00120000 | 2024-08-06 2:22PM EDT | 120.00 | 11.69 | 2.25 | 7.40 | 0.00 | - | 4 | 37 | 53.39% |
| MDB251219P00125000 | 2024-08-06 2:23PM EDT | 125.00 | 13.55 | 4.95 | 6.40 | 0.00 | - | 2 | 80 | 53.35% |
| MDB251219P00130000 | 2024-08-30 3:44PM EDT | 130.00 | 6.00 | 6.55 | 8.50 | 0.00 | - | 5 | 51 | 55.53% |
| MDB251219P00135000 | 2024-07-26 1:16PM EDT | 135.00 | 11.55 | 5.05 | 12.30 | 0.00 | - | 4 | 84 | 55.58% |
| MDB251219P00140000 | 2024-08-23 11:44AM EDT | 140.00 | 11.95 | 5.35 | 8.65 | 0.00 | - | 38 | 39 | 53.00% |
| MDB251219P00145000 | 2024-10-02 2:11PM EDT | 145.00 | 10.75 | 8.60 | 11.35 | 0.00 | - | 2 | 1 | 53.20% |
| MDB251219P00150000 | 2024-10-02 2:10PM EDT | 150.00 | 11.75 | 10.15 | 12.55 | 0.00 | - | 14 | 19 | 53.29% |
| MDB251219P00155000 | 2024-08-15 11:14AM EDT | 155.00 | 17.18 | 6.00 | 11.45 | 0.00 | - | 1 | 9 | 51.01% |
| MDB251219P00160000 | 2024-09-26 3:20PM EDT | 160.00 | 12.33 | 11.60 | 15.95 | 0.00 | - | 1 | 14 | 52.47% |
| MDB251219P00165000 | 2024-10-02 11:51AM EDT | 165.00 | 15.67 | 15.75 | 16.50 | 0.00 | - | 1 | 350 | 53.64% |
| MDB251219P00170000 | 2024-09-13 10:17AM EDT | 170.00 | 13.92 | 15.80 | 18.80 | 0.00 | - | 1 | 62 | 52.86% |
| MDB251219P00175000 | 2024-08-28 10:01AM EDT | 175.00 | 24.65 | 14.75 | 16.40 | 0.00 | - | 18 | 186 | 49.11% |
| MDB251219P00180000 | 2024-08-27 3:53PM EDT | 180.00 | 25.95 | 15.85 | 20.55 | 0.00 | - | 2 | 99 | 52.32% |
| MDB251219P00185000 | 2024-10-03 11:48AM EDT | 185.00 | 22.00 | 21.80 | 22.75 | +0.10 | +0.46% | 4 | 98 | 52.03% |
| MDB251219P00190000 | 2024-09-30 10:12AM EDT | 190.00 | 21.25 | 23.60 | 24.55 | 0.00 | - | 2 | 435 | 51.75% |
| MDB251219P00195000 | 2024-10-03 11:46AM EDT | 195.00 | 25.55 | 25.50 | 26.35 | -0.25 | -0.97% | 4 | 59 | 51.44% |
| MDB251219P00200000 | 2024-10-03 11:46AM EDT | 200.00 | 27.50 | 27.35 | 28.10 | +3.25 | +13.40% | 2 | 680 | 50.99% |
| MDB251219P00210000 | 2024-10-03 3:02PM EDT | 210.00 | 31.60 | 31.35 | 32.30 | +0.60 | +1.94% | 8 | 7,046 | 50.42% |
| MDB251219P00220000 | 2024-10-03 11:48AM EDT | 220.00 | 35.70 | 35.65 | 37.05 | +6.40 | +21.84% | 6 | 371 | 50.72% |
| MDB251219P00230000 | 2024-09-25 3:25PM EDT | 230.00 | 33.65 | 40.25 | 41.70 | 0.00 | - | 14 | 201 | 50.10% |
| MDB251219P00240000 | 2024-09-19 10:23AM EDT | 240.00 | 35.65 | 44.10 | 46.70 | 0.00 | - | 2 | 177 | 49.56% |
| MDB251219P00250000 | 2024-09-30 12:09PM EDT | 250.00 | 45.70 | 49.05 | 51.75 | 0.00 | - | 2 | 963 | 48.81% |
| MDB251219P00260000 | 2024-10-01 1:16PM EDT | 260.00 | 53.83 | 51.30 | 57.10 | 0.00 | - | 1 | 749 | 48.11% |
| MDB251219P00270000 | 2024-09-23 3:00PM EDT | 270.00 | 51.70 | 59.85 | 62.75 | 0.00 | - | 4 | 252 | 47.45% |
| MDB251219P00280000 | 2024-10-03 10:50AM EDT | 280.00 | 68.20 | 66.40 | 68.80 | +1.65 | +2.48% | 38 | 1,623 | 46.93% |
| MDB251219P00290000 | 2024-09-30 3:12PM EDT | 290.00 | 66.45 | 72.45 | 74.95 | 0.00 | - | 8 | 622 | 46.28% |
| MDB251219P00300000 | 2024-09-20 2:23PM EDT | 300.00 | 80.98 | 78.85 | 81.55 | +12.78 | +18.74% | 1 | 701 | 45.82% |
| MDB251219P00310000 | 2024-09-26 2:42PM EDT | 310.00 | 77.45 | 85.35 | 88.30 | 0.00 | - | 2 | 98 | 45.29% |
| MDB251219P00320000 | 2024-09-16 12:19PM EDT | 320.00 | 76.35 | 91.50 | 95.30 | 0.00 | - | 1 | 86 | 44.79% |
| MDB251219P00330000 | 2024-09-26 2:43PM EDT | 330.00 | 90.55 | 97.95 | 103.05 | 0.00 | - | 2 | 115 | 44.80% |
| MDB251219P00340000 | 2024-09-26 2:42PM EDT | 340.00 | 97.20 | 104.95 | 109.75 | 0.00 | - | 2 | 252 | 43.62% |
| MDB251219P00350000 | 2024-09-11 2:05PM EDT | 350.00 | 93.45 | 111.85 | 117.35 | 0.00 | - | 2 | 296 | 43.10% |
| MDB251219P00360000 | 2024-08-01 3:03PM EDT | 360.00 | 142.30 | 101.10 | 105.20 | 0.00 | - | 2 | 357 | 0.00% |
| MDB251219P00370000 | 2024-09-05 10:38AM EDT | 370.00 | 108.87 | 126.10 | 135.90 | 0.00 | - | 38 | 381 | 45.00% |
| MDB251219P00380000 | 2024-09-13 10:53AM EDT | 380.00 | 113.25 | 135.00 | 143.95 | 0.00 | - | 2 | 267 | 44.51% |
| MDB251219P00390000 | 2024-09-26 2:42PM EDT | 390.00 | 134.45 | 146.50 | 149.35 | 0.00 | - | 2 | 82 | 40.81% |
| MDB251219P00400000 | 2024-08-02 1:09PM EDT | 400.00 | 181.20 | 129.85 | 135.60 | 0.00 | - | 2 | 144 | 0.00% |
| MDB251219P00410000 | 2024-09-13 12:08PM EDT | 410.00 | 138.10 | 161.65 | 167.00 | 0.00 | - | 1 | 229 | 40.54% |
| MDB251219P00420000 | 2024-08-30 1:15PM EDT | 420.00 | 150.78 | 157.55 | 163.90 | 0.00 | - | 39 | 67 | 0.00% |
| MDB251219P00430000 | 2024-06-21 10:41AM EDT | 430.00 | 210.47 | 183.00 | 193.00 | 0.00 | - | 10 | 24 | 50.27% |
| MDB251219P00440000 | 2024-07-08 10:28AM EDT | 440.00 | 187.20 | 212.25 | 219.90 | 0.00 | - | 2 | 18 | 65.17% |
| MDB251219P00450000 | 2024-08-16 1:46PM EDT | 450.00 | 205.80 | 167.10 | 176.90 | 0.00 | - | 2 | 19 | 0.00% |
| MDB251219P00460000 | 2023-09-07 11:26AM EDT | 460.00 | 155.15 | 158.55 | 164.10 | 0.00 | - | - | 14 | 0.00% |
| MDB251219P00470000 | 2024-08-02 11:59AM EDT | 470.00 | 244.15 | 184.05 | 192.00 | 0.00 | - | 2 | 13 | 0.00% |
| MDB251219P00480000 | 2024-06-17 3:32PM EDT | 480.00 | 255.69 | 218.00 | 227.00 | 0.00 | - | 40 | 14 | 20.70% |
| MDB251219P00490000 | 2024-08-07 11:06AM EDT | 490.00 | 256.85 | 203.15 | 213.00 | 0.00 | - | 2 | 1 | 0.00% |
| MDB251219P00500000 | 2024-08-13 11:00AM EDT | 500.00 | 263.85 | 208.20 | 213.75 | 0.00 | - | 2 | 1 | 0.00% |
| MDB251219P00510000 | 2024-08-14 11:03AM EDT | 510.00 | 268.80 | 214.05 | 224.00 | 0.00 | - | 2 | 1 | 0.00% |
| MDB251219P00520000 | 2024-05-24 3:04PM EDT | 520.00 | 193.75 | 288.00 | 298.00 | 0.00 | - | 1 | 0 | 70.98% |
| MDB251219P00540000 | 2024-01-16 2:52PM EDT | 540.00 | 186.20 | 152.10 | 158.80 | 0.00 | - | 8 | 9 | 0.00% |
| MDB251219P00560000 | 2024-01-16 2:56PM EDT | 560.00 | 200.95 | 164.50 | 171.75 | 0.00 | - | 1 | 1 | 0.00% |
| MDB251219P00610000 | 2024-02-21 3:32PM EDT | 610.00 | 228.65 | 262.40 | 268.65 | 0.00 | - | - | 1 | 0.00% |
| MDB251219P00620000 | 2023-12-28 11:34AM EDT | 620.00 | 235.30 | 247.05 | 253.00 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.