MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240802C00280000 | 2024-07-26 3:29PM EDT | 2024-08-02 | 1.35 | 0.82 | 1.53 | -0.90 | -40.00% | 48 | 222 | 58.94% |
| MDB240809C00280000 | 2024-07-26 2:03PM EDT | 2024-08-09 | 2.75 | 1.68 | 3.65 | -1.77 | -39.16% | 20 | 120 | 54.30% |
| MDB240816C00280000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 4.40 | 3.25 | 4.90 | -1.57 | -26.30% | 9 | 598 | 52.34% |
| MDB240823C00280000 | 2024-07-26 11:36AM EDT | 2024-08-23 | 4.80 | 5.15 | 6.40 | -2.80 | -36.84% | 1 | 16 | 52.91% |
| MDB240830C00280000 | 2024-07-26 11:24AM EDT | 2024-08-30 | 10.70 | 8.60 | 14.50 | -3.55 | -24.91% | 1 | 8 | 67.99% |
| MDB240920C00280000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 17.55 | 16.70 | 18.85 | -2.25 | -11.36% | 14 | 509 | 70.15% |
| MDB241115C00280000 | 2024-07-26 12:15PM EDT | 2024-11-15 | 25.20 | 23.40 | 26.70 | -0.40 | -1.56% | 2 | 187 | 62.78% |
| MDB241220C00280000 | 2024-07-25 12:50PM EDT | 2024-12-20 | 36.62 | 30.90 | 33.20 | 0.00 | - | 216 | 323 | 65.73% |
| MDB250117C00280000 | 2024-07-26 1:39PM EDT | 2025-01-17 | 33.30 | 31.25 | 36.45 | -5.60 | -14.40% | 22 | 1,167 | 62.81% |
| MDB250221C00280000 | 2024-07-15 11:30AM EDT | 2025-02-21 | 38.20 | 35.35 | 40.20 | 0.00 | - | 2 | 2 | 62.45% |
| MDB250321C00280000 | 2024-07-17 9:51AM EDT | 2025-03-21 | 41.55 | 41.55 | 44.10 | -0.83 | -1.96% | 2 | 10 | 64.86% |
| MDB250620C00280000 | 2024-07-19 10:19AM EDT | 2025-06-20 | 47.50 | 48.45 | 53.15 | 0.00 | - | 1 | 7 | 63.51% |
| MDB251219C00280000 | 2024-07-22 9:30AM EDT | 2025-12-19 | 64.25 | 61.10 | 65.25 | 0.00 | - | 1 | 3 | 61.48% |
| MDB260116C00280000 | 2024-07-25 3:30PM EDT | 2026-01-16 | 69.65 | 64.65 | 68.05 | 0.00 | - | 11 | 42 | 62.52% |
| MDB261218C00280000 | 2024-07-18 2:52PM EDT | 2026-12-18 | 82.00 | 80.75 | 85.70 | 0.00 | - | 1 | 11 | 60.36% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240816P00280000 | 2024-07-26 1:57PM EDT | 2024-08-16 | 32.00 | 28.95 | 33.10 | +8.65 | +37.04% | 1 | 74 | 54.74% |
| MDB240830P00280000 | 2024-07-24 10:22AM EDT | 2024-08-30 | 36.87 | 33.85 | 40.40 | 0.00 | - | 1 | 1 | 64.82% |
| MDB240920P00280000 | 2024-07-26 11:47AM EDT | 2024-09-20 | 44.65 | 41.35 | 43.70 | +8.20 | +22.50% | 4 | 128 | 65.61% |
| MDB241115P00280000 | 2024-07-25 12:32PM EDT | 2024-11-15 | 42.65 | 47.25 | 50.95 | 0.00 | - | 4 | 53 | 58.38% |
| MDB241220P00280000 | 2024-07-23 12:40PM EDT | 2024-12-20 | 51.45 | 52.60 | 55.05 | 0.00 | - | 8 | 219 | 58.37% |
| MDB250117P00280000 | 2024-07-26 1:28PM EDT | 2025-01-17 | 54.66 | 54.10 | 57.00 | +4.01 | +7.92% | 1 | 676 | 55.97% |
| MDB250321P00280000 | 2024-07-24 1:27PM EDT | 2025-03-21 | 62.35 | 58.55 | 63.45 | 0.00 | - | 2 | 6 | 54.68% |
| MDB250620P00280000 | 2024-07-16 3:12PM EDT | 2025-06-20 | 62.55 | 64.60 | 70.95 | 0.00 | - | 4 | 69 | 53.57% |
| MDB251219P00280000 | 2024-07-22 10:19AM EDT | 2025-12-19 | 74.56 | 72.25 | 77.05 | 0.00 | - | 40 | 1,543 | 50.78% |
| MDB260116P00280000 | 2024-07-25 10:36AM EDT | 2026-01-16 | 75.20 | 72.85 | 77.85 | 0.00 | - | 3 | 113 | 50.10% |
| MDB261218P00280000 | 2024-07-26 10:48AM EDT | 2026-12-18 | 86.60 | 84.15 | 88.35 | +3.05 | +3.65% | 7 | 2 | 46.15% |
© 2024 Yahoo. All rights reserved.