Canada markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
223.67-3.33 (-1.47%)
At close: 04:00PM EDT
223.85 +0.18 (+0.08%)
After hours: 04:50PM EDT
In The Money
Show:ListStraddle
Strike:300.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB240621C003000002024-06-17 12:26PM EDT2024-06-210.010.000.05-0.07-87.50%5118291.41%
MDB240628C003000002024-06-17 2:04PM EDT2024-06-280.090.000.38-0.35-79.55%13274.80%
MDB240705C003000002024-06-17 11:20AM EDT2024-07-050.100.000.40-0.35-77.78%37959.91%
MDB240712C003000002024-06-12 9:45AM EDT2024-07-121.000.141.000.00-3660.52%
MDB240719C003000002024-06-17 1:25PM EDT2024-07-190.670.300.66+0.06+9.84%11470352.12%
MDB240726C003000002024-06-12 2:36PM EDT2024-07-260.790.630.920.00-7951.66%
MDB240816C003000002024-06-17 3:45PM EDT2024-08-162.011.782.02-0.49-19.60%952250.76%
MDB240920C003000002024-06-17 12:57PM EDT2024-09-206.156.256.55-0.85-12.14%1613657.58%
MDB241115C003000002024-06-14 10:32AM EDT2024-11-1510.698.5512.00+0.24+2.30%12554.66%
MDB241220C003000002024-06-17 12:46PM EDT2024-12-2015.0014.7015.50+0.20+1.35%34058.19%
MDB250117C003000002024-06-17 2:16PM EDT2025-01-1717.4016.6017.30-0.55-3.06%1273357.28%
MDB250321C003000002024-06-17 3:10PM EDT2025-03-2122.9021.8523.20-1.75-7.10%100658.09%
MDB250620C003000002024-06-14 12:15PM EDT2025-06-2030.2528.4032.100.00-22523259.32%
MDB251219C003000002024-06-17 2:46PM EDT2025-12-1941.5538.6543.85-0.10-0.24%162958.66%
MDB260116C003000002024-06-14 11:09AM EDT2026-01-1640.7339.9045.10-1.77-4.16%112058.33%
MDB261218C003000002024-06-17 12:16PM EDT2026-12-1857.0655.6561.50-0.76-1.31%1657.81%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB240621P003000002024-06-17 2:58PM EDT2024-06-2172.7071.3079.90-5.35-6.85%4413209.62%
MDB240628P003000002024-06-14 1:35PM EDT2024-06-2874.0071.8079.450.00-30130.22%
MDB240705P003000002024-06-13 2:38PM EDT2024-07-0575.6071.5579.450.00-330103.49%
MDB240712P003000002024-06-05 9:39AM EDT2024-07-1266.6571.5579.450.00-3088.48%
MDB240719P003000002024-06-14 3:22PM EDT2024-07-1974.9671.6079.450.00-6778.54%
MDB240726P003000002024-06-17 9:47AM EDT2024-07-2676.0071.5579.50+1.40+1.88%4471.66%
MDB240816P003000002024-06-17 11:00AM EDT2024-08-1679.5075.0079.85+5.20+7.00%17059.79%
MDB240920P003000002024-06-12 11:44AM EDT2024-09-2070.7578.7583.500.00-145752.34%
MDB241115P003000002024-06-07 10:51AM EDT2024-11-1576.0379.3083.250.00-54647.06%
MDB241220P003000002024-06-17 3:43PM EDT2024-12-2083.6683.6088.15+6.86+8.93%19152.25%
MDB250117P003000002024-06-10 2:58PM EDT2025-01-1783.4984.6087.750.00-366848.03%
MDB250321P003000002024-06-11 12:08PM EDT2025-03-2186.7586.7091.900.00-2248.43%
MDB250620P003000002024-06-17 3:08PM EDT2025-06-2092.9089.9594.65-2.60-2.72%1645.44%
MDB251219P003000002024-06-14 11:08AM EDT2025-12-19100.1596.50101.750.00-211344.06%
MDB260116P003000002024-06-17 10:45AM EDT2026-01-16101.9097.55104.95-0.55-0.54%326345.92%
MDB261218P003000002024-06-13 3:58PM EDT2026-12-18110.00104.95110.600.00-1540.60%