MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | - | 1 | 3 | 110.00 | 7.00 | 0.00 | - | 1 | 1 |
| 167.20 | 0.00 | - | 4 | 5 | 115.00 | 5.00 | 0.00 | - | 5 | 130 |
| 129.75 | 0.00 | - | 6 | 5 | 120.00 | 8.60 | 0.00 | - | 13 | 78 |
| 126.30 | 0.00 | - | 12 | 6 | 125.00 | 12.06 | 0.00 | - | 1 | 84 |
| 155.00 | 0.00 | - | 2 | 1 | 130.00 | 10.20 | 0.00 | - | 2 | 68 |
| 156.85 | 0.00 | - | 2 | 2 | 135.00 | 7.62 | 0.00 | - | 1 | 86 |
| 145.15 | 0.00 | - | 2 | 5 | 140.00 | 9.15 | 0.00 | - | 1 | 50 |
| 147.00 | 0.00 | - | 1 | 1 | 145.00 | 8.56 | -0.38 | -4.25% | 1 | 7 |
| 127.50 | 0.00 | - | 1 | 3 | 150.00 | 9.35 | 0.00 | - | 1 | 13 |
| 108.15 | 0.00 | - | 2 | 6 | 155.00 | 10.33 | 0.00 | - | 3 | 24 |
| 124.00 | 0.00 | - | 2 | 2 | 160.00 | 12.24 | 0.00 | - | 1 | 109 |
| 146.62 | 0.00 | - | 4 | 55 | 165.00 | 14.43 | 0.00 | - | 1 | 167 |
| 139.75 | 0.00 | - | 1 | 38 | 170.00 | 14.56 | 0.00 | - | 1 | 58 |
| 134.65 | 0.00 | - | 1 | 52 | 175.00 | 17.45 | 0.00 | - | 1 | 172 |
| 131.40 | 0.00 | - | 1 | 40 | 180.00 | 17.17 | 0.00 | - | 1 | 75 |
| 129.45 | 0.00 | - | 1 | 71 | 185.00 | 18.37 | 0.00 | - | 1 | 99 |
| 122.71 | 0.00 | - | 2 | 3 | 190.00 | 19.62 | 0.00 | - | 1 | 74 |
| 89.55 | 0.00 | - | 2 | 2 | 195.00 | 20.55 | +0.30 | +1.48% | 2 | 58 |
| 127.30 | 0.00 | - | 1 | 27 | 200.00 | 22.88 | 0.00 | - | 1 | 254 |
| 95.50 | 0.00 | - | 2 | 21 | 210.00 | 25.15 | -0.50 | -1.95% | 2 | 211 |
| 115.36 | 0.00 | - | 1 | 80 | 220.00 | 29.00 | -1.31 | -4.32% | 4 | 511 |
| 105.14 | 0.00 | - | 10 | 167 | 230.00 | 32.85 | -1.20 | -3.52% | 1 | 429 |
| 98.70 | 0.00 | - | 3 | 109 | 240.00 | 37.05 | -1.14 | -2.99% | 13 | 200 |
| 97.72 | 0.00 | - | 1 | 98 | 250.00 | 41.40 | -1.55 | -3.61% | 4 | 430 |
| 91.82 | 0.00 | - | 38 | 79 | 260.00 | 45.55 | -1.55 | -3.29% | 7 | 629 |
| 78.95 | 0.00 | - | 186 | 157 | 270.00 | 51.00 | -0.05 | -0.10% | 21 | 284 |
| 73.55 | 0.00 | - | 1 | 45 | 280.00 | 56.82 | 0.00 | - | 1 | 110 |
| 73.80 | 0.00 | - | 2 | 18 | 290.00 | 61.55 | 0.00 | - | 3 | 90 |
| 73.00 | 0.00 | - | 3 | 232 | 300.00 | 67.30 | +0.05 | +0.07% | 2 | 409 |
| 71.10 | 0.00 | - | 42 | 318 | 310.00 | 73.10 | 0.00 | - | 2 | 127 |
| 57.61 | 0.00 | - | 17 | 92 | 320.00 | 78.55 | 0.00 | - | 3 | 29 |
| 54.34 | 0.00 | - | 1 | 154 | 330.00 | 81.70 | 0.00 | - | 2 | 175 |
| 58.40 | 0.00 | - | 3 | 93 | 340.00 | 120.70 | 0.00 | - | 2 | 169 |
| 56.88 | 0.00 | - | 5 | 324 | 350.00 | 104.00 | 0.00 | - | 41 | 138 |
| 52.10 | 0.00 | - | 5 | 157 | 360.00 | 126.55 | 0.00 | - | 2 | 188 |
| 49.40 | 0.00 | - | 6 | 42 | 370.00 | 110.15 | 0.00 | - | 38 | 280 |
| 46.43 | 0.00 | - | 2 | 78 | 380.00 | 139.60 | 0.00 | - | 10 | 122 |
| 45.76 | 0.00 | - | 1 | 54 | 390.00 | 147.45 | 0.00 | - | 20 | 57 |
| 34.25 | 0.00 | - | 2 | 99 | 400.00 | 130.80 | 0.00 | - | 2 | 218 |
| 33.55 | +3.25 | +10.73% | 2 | 62 | 410.00 | 188.05 | 0.00 | - | 2 | 14 |
| 31.60 | -7.93 | -20.06% | 1 | 46 | 420.00 | 151.82 | 0.00 | - | 39 | 74 |
| 24.55 | 0.00 | - | 8 | 8 | 430.00 | 202.10 | 0.00 | - | 2 | 20 |
| 23.20 | 0.00 | - | 12 | 60 | 440.00 | 210.90 | 0.00 | - | 2 | 77 |
| 28.39 | 0.00 | - | 10 | 60 | 450.00 | 172.00 | 0.00 | - | 1 | 27 |
| 28.72 | 0.00 | - | 1 | 27 | 460.00 | 235.50 | 0.00 | - | 18 | 18 |
| 26.88 | 0.00 | - | 1 | 39 | 470.00 | 243.25 | 0.00 | - | 14 | 13 |
| 28.26 | 0.00 | - | 1 | 8 | 480.00 | 232.60 | 0.00 | - | 2 | 26 |
| 24.00 | 0.00 | - | 1 | 6 | 490.00 | 250.45 | 0.00 | - | 2 | 30 |
| 19.00 | 0.00 | - | 1 | 186 | 500.00 | 222.95 | 0.00 | - | 33 | 50 |
| 21.48 | 0.00 | - | 1 | 31 | 510.00 | 140.80 | 0.00 | - | 2 | 10 |
| 20.47 | 0.00 | - | 1 | 80 | 520.00 | 146.10 | 0.00 | - | - | 1 |
| 11.00 | 0.00 | - | 2 | 10 | 530.00 | 152.90 | 0.00 | - | 2 | 2 |
| 15.30 | 0.00 | - | 4 | 48 | 540.00 | 159.30 | 0.00 | - | 2 | 2 |
| 17.00 | 0.00 | - | 1 | 32 | 550.00 | 229.00 | 0.00 | - | 1 | 0 |
| 9.34 | 0.00 | - | 1 | 43 | 560.00 | 172.40 | 0.00 | - | 3 | 2 |
| 17.00 | 0.00 | - | 1 | 38 | 570.00 | 178.10 | 0.00 | - | - | 1 |
| 12.01 | 0.00 | - | 1 | 62 | 580.00 | 182.15 | 0.00 | - | 2 | 3 |
| 14.50 | 0.00 | - | 4 | 0 | 590.00 | 191.10 | 0.00 | - | 2 | 9 |
| 10.01 | 0.00 | - | 12 | 107 | 600.00 | 239.84 | 0.00 | - | 3 | 3 |
| 10.51 | 0.00 | - | 10 | 11 | 610.00 | 228.25 | 0.00 | - | - | 9 |
| 9.87 | 0.00 | - | 18 | 117 | 620.00 | 388.00 | 0.00 | - | 7 | 0 |
| 33.45 | 0.00 | - | - | 20 | 630.00 | 243.75 | 0.00 | - | - | 1 |
| 8.44 | 0.00 | - | 274 | 271 | 650.00 | - | - | - | - | - |
| 81.60 | 0.00 | - | 2 | 2 | 660.00 | 267.35 | 0.00 | - | - | 1 |
| 7.27 | +0.22 | +3.12% | 1 | 570 | 670.00 | - | - | - | - | - |
| 28.40 | 0.00 | - | - | 20 | 680.00 | 252.55 | 0.00 | - | 2 | 1 |
| 9.50 | 0.00 | - | 2 | 6 | 690.00 | 260.20 | 0.00 | - | 2 | 0 |
| 7.50 | 0.00 | - | 2 | 23 | 700.00 | 267.65 | 0.00 | - | 2 | 1 |
| 22.00 | 0.00 | - | 19 | 20 | 710.00 | - | - | - | - | - |
| 5.83 | 0.00 | - | 461 | 416 | 720.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 27 | 730.00 | - | - | - | - | - |
| 5.41 | 0.00 | - | 6 | 9 | 740.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 346 | 143 | 750.00 | 312.25 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.