Canada markets open in 8 hours 26 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
194.43+16.13 (+9.05%)
At close: 04:00PM EST
195.01 +0.58 (+0.30%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB230217C000850002022-12-02 3:28PM EST85.0079.400.000.000.00-100.00%
MDB230217C000950002022-11-08 12:16PM EST95.0057.40100.20102.700.00--1110.28%
MDB230217C001100002022-11-07 9:31AM EST110.0046.0064.8068.100.00--10.00%
MDB230217C001200002022-12-08 12:48PM EST120.0075.000.000.000.00-100.00%
MDB230217C001250002022-11-28 3:27PM EST125.0032.080.000.000.00-200.00%
MDB230217C001300002022-11-11 10:29AM EST130.0054.700.000.000.00-100.00%
MDB230217C001350002022-12-07 11:36AM EST135.0044.510.000.000.00-400.00%
MDB230217C001400002022-12-08 11:53AM EST140.0060.350.000.000.00-100.00%
MDB230217C001450002022-12-08 11:53AM EST145.0056.350.000.000.00-100.00%
MDB230217C001500002022-12-08 11:54AM EST150.0052.330.000.000.00-100.00%
MDB230217C001550002022-12-08 11:54AM EST155.0048.550.000.000.00-100.00%
MDB230217C001600002022-12-08 1:05PM EST160.0041.000.000.000.00-300.00%
MDB230217C001650002022-12-07 3:27PM EST165.0029.700.000.000.00-5900.00%
MDB230217C001700002022-12-08 10:42AM EST170.0035.500.000.000.00-400.00%
MDB230217C001750002022-12-08 10:37AM EST175.0031.780.000.000.00-600.00%
MDB230217C001800002022-12-08 1:09PM EST180.0028.100.000.000.00-300.00%
MDB230217C001850002022-12-08 2:24PM EST185.0027.820.000.000.00-800.00%
MDB230217C001900002022-12-08 3:55PM EST190.0027.300.000.000.00-2300.00%
MDB230217C001950002022-12-08 1:16PM EST195.0021.000.000.000.00-600.20%
MDB230217C002000002022-12-08 2:44PM EST200.0020.400.000.000.00-5601.56%
MDB230217C002100002022-12-08 12:42PM EST210.0017.000.000.000.00-2603.13%
MDB230217C002200002022-12-08 11:06AM EST220.0012.500.000.000.00-206.25%
MDB230217C002300002022-12-08 3:53PM EST230.0012.200.000.000.00-1006.25%
MDB230217C002400002022-12-08 3:55PM EST240.009.600.000.000.00-32012.50%
MDB230217C002500002022-12-08 12:41PM EST250.007.000.000.000.00-4012.50%
MDB230217C002600002022-12-07 10:17AM EST260.002.750.000.000.00-7012.50%
MDB230217C002700002022-12-07 10:17AM EST270.002.150.000.000.00-2012.50%
MDB230217C002800002022-12-08 9:36AM EST280.002.100.000.000.00-1012.50%
MDB230217C002900002022-11-09 1:59PM EST290.000.750.000.000.00-10025.00%
MDB230217C003000002022-12-07 2:54PM EST300.001.350.000.000.00-39025.00%
MDB230217C003100002022-12-08 9:33AM EST310.001.130.000.000.00-1025.00%
MDB230217C003200002022-10-12 12:01PM EST320.003.101.802.100.00-22471.90%
MDB230217C003300002022-12-02 9:48AM EST330.000.350.000.000.00-2025.00%
MDB230217C003400002022-09-28 2:20PM EST340.005.301.802.200.00-21678.67%
MDB230217C003500002022-12-07 9:40AM EST350.000.700.000.000.00-18025.00%
MDB230217C003600002022-12-08 3:10PM EST360.000.600.000.000.00-4025.00%
MDB230217C003700002022-11-23 3:15PM EST370.000.250.000.000.00-5025.00%
MDB230217C003800002022-09-30 9:19AM EST380.002.900.351.500.00-13078.32%
MDB230217C003900002022-09-29 2:59PM EST390.002.050.201.500.00-31879.61%
MDB230217C004000002022-12-08 3:50PM EST400.000.280.000.000.00-11025.00%
MDB230217C004100002022-12-07 10:28AM EST410.000.300.000.000.00-2025.00%
MDB230217C004200002022-10-03 9:57AM EST420.001.550.150.600.00-34376.71%
MDB230217C004300002022-10-11 10:59AM EST430.000.500.050.400.00-42473.78%
MDB230217C004400002022-12-07 9:57AM EST440.000.200.000.000.00-27025.00%
MDB230217C004500002022-11-16 3:37PM EST450.000.150.000.000.00-1025.00%
MDB230217C004600002022-11-11 10:19AM EST460.000.210.050.000.00-4063.67%
MDB230217C004700002022-12-02 9:45AM EST470.000.220.000.000.00-1050.00%
MDB230217C004800002022-12-07 12:45PM EST480.000.170.000.000.00-2050.00%
MDB230217C004900002022-12-02 9:46AM EST490.000.150.000.000.00-1050.00%
MDB230217C005000002022-12-07 12:39PM EST500.000.200.000.000.00-7050.00%
MDB230217C005200002022-12-07 10:29AM EST520.000.100.000.000.00-3050.00%
MDB230217C005400002022-12-07 10:31AM EST540.000.100.000.000.00-2050.00%
MDB230217C005600002022-12-07 10:32AM EST560.000.100.000.000.00-2050.00%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB230217P000700002022-12-08 11:23AM EST70.000.250.000.000.00-1050.00%
MDB230217P000750002022-12-07 1:12PM EST75.000.500.000.000.00-40050.00%
MDB230217P000800002022-11-23 10:30AM EST80.002.420.000.000.00-1050.00%
MDB230217P000850002022-12-08 12:21PM EST85.000.650.000.000.00-1050.00%
MDB230217P000900002022-12-07 9:35AM EST90.001.800.000.000.00-1025.00%
MDB230217P000950002022-12-05 12:27PM EST95.003.600.000.000.00-55025.00%
MDB230217P001000002022-12-07 10:40AM EST100.002.000.000.000.00-4025.00%
MDB230217P001050002022-12-05 10:27AM EST105.005.400.000.000.00-6025.00%
MDB230217P001100002022-12-07 3:56PM EST110.002.490.000.000.00-100025.00%
MDB230217P001150002022-12-06 1:03PM EST115.008.760.000.000.00-1025.00%
MDB230217P001200002022-12-08 3:02PM EST120.002.650.000.000.00-39025.00%
MDB230217P001250002022-12-08 3:59PM EST125.002.950.000.000.00-2025.00%
MDB230217P001300002022-12-08 3:21PM EST130.003.800.000.000.00-9025.00%
MDB230217P001350002022-12-08 3:13PM EST135.004.600.000.000.00-2012.50%
MDB230217P001400002022-12-08 3:58PM EST140.005.100.000.000.00-33012.50%
MDB230217P001450002022-12-08 3:31PM EST145.006.200.000.000.00-9012.50%
MDB230217P001500002022-12-08 3:50PM EST150.007.000.000.000.00-283012.50%
MDB230217P001550002022-12-07 2:01PM EST155.0012.600.000.000.00-34012.50%
MDB230217P001600002022-12-08 3:55PM EST160.009.500.000.000.00-20012.50%
MDB230217P001650002022-12-08 2:53PM EST165.0011.700.000.000.00-2106.25%
MDB230217P001700002022-12-08 1:15PM EST170.0014.400.000.000.00-41106.25%
MDB230217P001750002022-12-08 3:27PM EST175.0015.100.000.000.00-42306.25%
MDB230217P001800002022-12-08 3:48PM EST180.0016.300.000.000.00-1,00903.13%
MDB230217P001850002022-12-08 3:40PM EST185.0018.700.000.000.00-84303.13%
MDB230217P001900002022-12-08 3:52PM EST190.0020.500.000.000.00-6801.56%
MDB230217P001950002022-12-08 3:52PM EST195.0023.000.000.000.00-53900.00%
MDB230217P002000002022-12-08 1:20PM EST200.0028.000.000.000.00-1200.00%
MDB230217P002100002022-12-08 10:26AM EST210.0037.400.000.000.00-100.00%
MDB230217P002200002022-12-08 1:05PM EST220.0041.900.000.000.00-1000.00%
MDB230217P002300002022-12-08 1:05PM EST230.0049.400.000.000.00-5300.00%
MDB230217P002400002022-12-08 10:59AM EST240.0057.000.000.000.00-100.00%
MDB230217P002500002022-11-04 11:00AM EST250.00106.9990.7092.200.00-144156.25%
MDB230217P002600002022-11-02 2:35PM EST260.0097.0799.70102.300.00-254161.68%
MDB230217P002700002022-11-18 11:47AM EST270.00112.100.000.000.00-100.00%
MDB230217P002800002022-10-11 9:11AM EST280.00108.910.000.000.00-1280.00%
MDB230217P002900002022-10-17 12:56PM EST290.00108.60124.50126.000.00-215162.44%
MDB230217P003000002022-10-19 8:41AM EST300.00118.100.000.000.00-270.00%
MDB230217P003100002022-09-23 10:53AM EST310.00121.64122.10124.200.00-12598.49%
MDB230217P003200002022-11-02 10:03AM EST320.00148.25160.60162.000.00-10195.32%
MDB230217P003300002022-09-21 2:40PM EST330.00122.26143.70145.200.00-157111.89%
MDB230217P003400002022-09-16 12:33PM EST340.00124.94164.50170.700.00-116162.27%
MDB230217P003500002022-09-01 11:28AM EST350.00116.20149.10155.400.00-3160.00%
MDB230217P003600002022-10-07 12:05PM EST360.00173.16213.20218.100.00-20254.39%
MDB230217P003700002022-10-04 2:21PM EST370.00167.20208.80216.000.00-30219.29%
MDB230217P003800002022-10-12 2:52PM EST380.00201.73201.20206.100.00-480164.08%
MDB230217P003900002022-10-12 2:52PM EST390.00204.70210.90216.000.00-220166.72%
MDB230217P004000002022-09-16 12:37PM EST400.00180.17224.20230.300.00-20182.77%
MDB230217P004100002022-08-08 12:03PM EST410.0092.70171.30174.100.00-110.00%
MDB230217P004200002022-08-09 1:30PM EST420.00104.70174.30179.500.00-260.00%
MDB230217P004400002022-08-12 10:02AM EST440.00109.40173.70177.100.00--30.00%
MDB230217P004500002022-08-10 12:12PM EST450.00112.20180.70186.300.00-1150.00%