MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 132.00 | 0.00 | - | 3 | 1 | 115.00 | 5.00 | 0.00 | - | 1 | 134 |
| 128.65 | 0.00 | - | 2 | 1 | 120.00 | 11.69 | 0.00 | - | 4 | 37 |
| 125.45 | 0.00 | - | 6 | 3 | 125.00 | 13.55 | 0.00 | - | 2 | 80 |
| 152.65 | 0.00 | - | - | 1 | 130.00 | 6.00 | 0.00 | - | 5 | 51 |
| - | - | - | - | - | 135.00 | 11.55 | 0.00 | - | 4 | 84 |
| 131.50 | 0.00 | - | - | 6 | 140.00 | 11.95 | 0.00 | - | 38 | 39 |
| - | - | - | - | - | 145.00 | 7.68 | 0.00 | - | 2 | 1 |
| 138.35 | 0.00 | - | - | 1 | 150.00 | 10.45 | 0.00 | - | 1 | 6 |
| 141.25 | 0.00 | - | 10 | 5 | 155.00 | 17.18 | 0.00 | - | 1 | 9 |
| 130.15 | 0.00 | - | - | 7 | 160.00 | 17.10 | 0.00 | - | 2 | 14 |
| 101.10 | 0.00 | - | 2 | 2 | 165.00 | 12.10 | 0.00 | - | 1 | 349 |
| - | - | - | - | - | 170.00 | 13.92 | 0.00 | - | 1 | 62 |
| - | - | - | - | - | 175.00 | 24.65 | 0.00 | - | 18 | 186 |
| 100.00 | 0.00 | - | 2 | 3 | 180.00 | 25.95 | 0.00 | - | 2 | 99 |
| 90.00 | 0.00 | - | 12 | 7 | 185.00 | 16.85 | -13.07 | -43.68% | 10 | 109 |
| 113.20 | 0.00 | - | - | 1 | 190.00 | 29.37 | 0.00 | - | 4 | 435 |
| 84.65 | 0.00 | - | 4 | 12 | 195.00 | 30.50 | 0.00 | - | 2 | 59 |
| 123.29 | 0.00 | - | 1 | 5 | 200.00 | 21.45 | +1.20 | +5.93% | 2 | 672 |
| 82.55 | 0.00 | - | 2 | 21 | 210.00 | 23.75 | -0.30 | -1.25% | 79 | 7,042 |
| 107.95 | 0.00 | - | 1 | 392 | 220.00 | 28.25 | -1.27 | -4.30% | 2 | 361 |
| 70.55 | 0.00 | - | 16 | 104 | 230.00 | 33.23 | 0.00 | - | 1 | 186 |
| 98.31 | 0.00 | - | 30 | 93 | 240.00 | 35.65 | -1.68 | -4.50% | 2 | 177 |
| 93.07 | 0.00 | - | 1 | 60 | 250.00 | 39.81 | 0.00 | - | 4 | 961 |
| 89.79 | 0.00 | - | 38 | 65 | 260.00 | 44.60 | 0.00 | - | 1 | 738 |
| 83.93 | 0.00 | - | 6 | 55 | 270.00 | 50.35 | 0.00 | - | 7 | 245 |
| 79.45 | 0.00 | - | 5 | 17 | 280.00 | 55.35 | -0.53 | -0.95% | 8 | 1,592 |
| 66.00 | 0.00 | - | 1 | 389 | 290.00 | 62.15 | 0.00 | - | 1 | 618 |
| 63.00 | 0.00 | - | 1 | 144 | 300.00 | 66.25 | 0.00 | - | 10 | 698 |
| 58.42 | 0.00 | - | 59 | 410 | 310.00 | 70.50 | 0.00 | - | 4 | 111 |
| 56.08 | 0.00 | - | 17 | 102 | 320.00 | 76.35 | 0.00 | - | 1 | 86 |
| 61.34 | 0.00 | - | 2 | 277 | 330.00 | 80.95 | 0.00 | - | 2 | 114 |
| 58.07 | 0.00 | - | 38 | 68 | 340.00 | 113.07 | 0.00 | - | 19 | 252 |
| 45.95 | 0.00 | - | 2 | 75 | 350.00 | 93.45 | 0.00 | - | 2 | 296 |
| 43.15 | 0.00 | - | 5 | 51 | 360.00 | 142.30 | 0.00 | - | 2 | 357 |
| 39.80 | -0.80 | -1.97% | 9 | 91 | 370.00 | 108.87 | 0.00 | - | 38 | 381 |
| 47.35 | 0.00 | - | 2 | 101 | 380.00 | 113.25 | 0.00 | - | 2 | 267 |
| 42.40 | 0.00 | - | 1 | 16 | 390.00 | 127.18 | 0.00 | - | 1 | 82 |
| 34.80 | 0.00 | - | 2 | 26 | 400.00 | 181.20 | 0.00 | - | 2 | 144 |
| 39.65 | 0.00 | - | 2 | 39 | 410.00 | 138.10 | 0.00 | - | 1 | 229 |
| 29.35 | +5.05 | +20.78% | 2 | 14 | 420.00 | 150.78 | 0.00 | - | 39 | 67 |
| 27.55 | -6.14 | -18.22% | 2 | 16 | 430.00 | 210.47 | 0.00 | - | 10 | 24 |
| 27.30 | -2.40 | -8.08% | 4 | 11 | 440.00 | 187.20 | 0.00 | - | 2 | 18 |
| 23.90 | -5.15 | -17.73% | 45 | 20 | 450.00 | 205.80 | 0.00 | - | 2 | 19 |
| 22.70 | +3.60 | +18.85% | 84 | 25 | 460.00 | 155.15 | 0.00 | - | - | 14 |
| 21.15 | -3.50 | -14.20% | 27 | 17 | 470.00 | 244.15 | 0.00 | - | 2 | 13 |
| 21.15 | +4.30 | +25.52% | 18 | 19 | 480.00 | 255.69 | 0.00 | - | 40 | 14 |
| 19.80 | -3.48 | -14.95% | 4 | 7 | 490.00 | 256.85 | 0.00 | - | 2 | 1 |
| 21.01 | 0.00 | - | 1 | 84 | 500.00 | 263.85 | 0.00 | - | 2 | 1 |
| 17.55 | -2.50 | -12.47% | 4 | 4 | 510.00 | 268.80 | 0.00 | - | 2 | 1 |
| 13.55 | 0.00 | - | 2 | 43 | 520.00 | 193.75 | 0.00 | - | 1 | 0 |
| 53.26 | 0.00 | - | 1 | 1 | 530.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 2 | 81 | 540.00 | 186.20 | 0.00 | - | 8 | 9 |
| 12.97 | 0.00 | - | 2 | 8 | 550.00 | - | - | - | - | - |
| 16.75 | 0.00 | - | 1 | 11 | 560.00 | 200.95 | 0.00 | - | 1 | 1 |
| 15.50 | 0.00 | - | 1 | 1 | 570.00 | - | - | - | - | - |
| 11.28 | 0.00 | - | 1 | 10 | 580.00 | - | - | - | - | - |
| 41.70 | 0.00 | - | - | 1 | 590.00 | - | - | - | - | - |
| 9.29 | 0.00 | - | 12 | 179 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 610.00 | 228.65 | 0.00 | - | - | 1 |
| 9.21 | 0.00 | - | 18 | 71 | 620.00 | 235.30 | 0.00 | - | 2 | 10 |
| 8.00 | -0.66 | -7.62% | 1 | 35 | 640.00 | - | - | - | - | - |
| 7.81 | 0.00 | - | 27 | 208 | 650.00 | - | - | - | - | - |
| 6.67 | +0.11 | +1.68% | 1 | 257 | 670.00 | - | - | - | - | - |
| 5.84 | 0.00 | - | 1 | 0 | 680.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 3 | 2 | 690.00 | - | - | - | - | - |
| 5.39 | 0.00 | - | 1 | 5 | 700.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 51 | 730.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 7 | 9 | 750.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.