Canada markets close in 5 hours 36 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
183.97+5.67 (+3.18%)
As of 10:24AM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB230317C001100002022-11-30 12:26PM EST110.0042.4079.6082.500.00--1104.44%
MDB230317C001150002022-12-07 3:49PM EST115.0071.1075.8077.900.00-11101.81%
MDB230317C001200002022-10-21 1:08PM EST120.0076.4553.0054.700.00-120.00%
MDB230317C001250002022-12-07 3:23PM EST125.0061.8268.3069.900.00-53498.75%
MDB230317C001300002022-11-07 3:39PM EST130.0033.5859.1062.100.00-5676.98%
MDB230317C001350002022-12-07 3:44PM EST135.0055.5060.7062.300.00-151794.99%
MDB230317C001400002022-12-07 2:49PM EST140.0051.5056.8058.800.00-31693.05%
MDB230317C001450002022-12-07 2:45PM EST145.0047.6053.5055.300.00-196891.87%
MDB230317C001500002022-12-07 9:46AM EST150.0049.9750.7051.900.00-415291.33%
MDB230317C001550002022-12-08 9:35AM EST155.0042.7047.7048.700.00-26990.41%
MDB230317C001600002022-12-07 3:24PM EST160.0039.2044.5045.500.00-38788.86%
MDB230317C001650002022-12-07 9:48AM EST165.0039.1041.2042.700.00-167587.46%
MDB230317C001700002022-12-07 3:42PM EST170.0034.5038.8039.900.00-127187.04%
MDB230317C001750002022-12-07 3:42PM EST175.0032.0036.0037.300.00-1218086.02%
MDB230317C001800002022-12-07 3:49PM EST180.0029.8033.6034.700.00-267985.24%
MDB230317C001850002022-12-07 3:40PM EST185.0027.8030.9032.300.00-4713784.03%
MDB230317C001900002022-12-07 2:49PM EST190.0025.0029.0030.000.00-3345183.71%
MDB230317C001950002022-12-07 10:21AM EST195.0019.6026.7027.900.00-84182.84%
MDB230317C002000002022-12-08 9:39AM EST200.0021.6725.1025.80+0.03+0.14%732782.61%
MDB230317C002100002022-12-07 3:56PM EST210.0019.2521.4022.20+0.50+2.67%114081.45%
MDB230317C002200002022-12-07 3:12PM EST220.0015.0018.1018.700.00-2636079.90%
MDB230317C002300002022-12-08 9:32AM EST230.0014.3015.3015.90+1.10+8.33%227178.93%
MDB230317C002400002022-12-07 3:38PM EST240.0011.4012.9013.500.00-1432478.14%
MDB230317C002500002022-12-08 9:52AM EST250.0010.5810.8011.60+0.98+10.21%579377.62%
MDB230317C002600002022-12-07 3:34PM EST260.008.109.309.800.00-2658477.37%
MDB230317C002700002022-12-07 9:51AM EST270.007.007.808.200.00-113976.68%
MDB230317C002800002022-12-07 1:43PM EST280.005.906.507.100.00-15476.48%
MDB230317C002900002022-12-07 1:47PM EST290.004.805.605.900.00-22876.20%
MDB230317C003000002022-12-07 3:41PM EST300.004.004.805.100.00-204976.35%
MDB230317C003100002022-12-07 1:47PM EST310.003.504.004.400.00-44076.18%
MDB230317C003200002022-12-08 9:50AM EST320.003.053.403.80+0.05+1.67%22776.23%
MDB230317C003300002022-12-01 3:54PM EST330.001.252.853.300.00-73676.21%
MDB230317C003400002022-12-07 1:49PM EST340.002.152.502.850.00-840376.49%
MDB230317C003500002022-12-07 10:29AM EST350.001.302.102.450.00-13376.37%
MDB230317C003600002022-11-11 10:54AM EST360.001.751.802.250.00-41676.95%
MDB230317C003700002022-11-16 12:53PM EST370.001.451.501.850.00-534476.42%
MDB230317C003800002022-12-07 2:12PM EST380.001.201.251.650.00-33776.54%
MDB230317C003900002022-10-07 2:38PM EST390.002.280.200.850.00-51466.85%
MDB230317C004000002022-10-26 1:35PM EST400.001.750.100.600.00-3064.99%
MDB230317C004100002022-09-29 9:41AM EST410.002.600.501.500.00-43177.59%
MDB230317C004200002022-09-29 10:07AM EST420.002.300.201.500.00-51077.39%
MDB230317C004300002022-10-18 1:21PM EST430.000.970.201.500.00-13179.13%
MDB230317C004400002022-12-07 9:30AM EST440.001.150.151.250.00-2578.52%
MDB230317C004500002022-12-07 9:46AM EST450.000.500.100.850.00-5975.93%
MDB230317C004600002022-11-11 10:19AM EST460.000.350.101.500.00-41483.28%
MDB230317C004800002022-09-26 11:50AM EST480.001.800.101.250.00--184.25%
MDB230317C004900002022-10-03 9:58AM EST490.001.000.100.550.00-4377.93%
MDB230317C005200002022-09-16 9:32AM EST520.002.000.001.500.00-5591.14%
MDB230317C005400002022-11-23 11:48AM EST540.000.200.051.500.00-1294.19%
MDB230317C005600002022-09-21 9:42AM EST560.001.570.001.750.00-4698.34%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB230317P000700002022-11-09 9:45AM EST70.003.000.551.500.00-66106.30%
MDB230317P000750002022-11-29 11:23AM EST75.002.800.752.000.00-35105.40%
MDB230317P000800002022-11-29 10:49AM EST80.003.500.801.950.00-1498.61%
MDB230317P000850002022-12-05 12:28PM EST85.004.001.202.950.00-44101.10%
MDB230317P000900002022-12-06 3:13PM EST90.005.702.102.700.00-22998.02%
MDB230317P000950002022-12-05 3:27PM EST95.006.302.652.950.00-608895.43%
MDB230317P001000002022-12-08 9:33AM EST100.003.503.203.60-0.40-10.26%12794.13%
MDB230317P001050002022-12-07 3:46PM EST105.004.503.904.200.00-1677992.64%
MDB230317P001100002022-12-08 9:53AM EST110.005.104.605.10-0.20-3.77%185191.61%
MDB230317P001150002022-12-07 10:57AM EST115.006.705.405.900.00-2790.08%
MDB230317P001200002022-12-07 10:06AM EST120.008.306.406.900.00-173489.14%
MDB230317P001250002022-12-07 10:53AM EST125.008.807.308.000.00-211,19287.72%
MDB230317P001300002022-12-07 10:11AM EST130.0011.068.509.200.00-23986.77%
MDB230317P001350002022-12-08 9:59AM EST135.0010.339.7010.40-1.37-11.71%13385.39%
MDB230317P001400002022-12-08 9:53AM EST140.0011.9011.2011.80-0.70-5.56%259184.57%
MDB230317P001450002022-12-07 3:48PM EST145.0014.2012.6013.200.00-23420683.17%
MDB230317P001500002022-12-07 3:49PM EST150.0016.0014.1014.900.00-171,36282.07%
MDB230317P001550002022-12-08 9:59AM EST155.0016.6815.9016.70-14.12-45.84%14581.26%
MDB230317P001600002022-12-07 10:29AM EST160.0021.6017.8018.600.00-84680.37%
MDB230317P001650002022-12-07 12:36PM EST165.0023.4819.9020.600.00-352679.55%
MDB230317P001700002022-12-08 9:51AM EST170.0023.4021.9022.80-1.10-4.49%210678.52%
MDB230317P001750002022-12-07 3:58PM EST175.0027.3024.2025.000.00-3377077.56%
MDB230317P001800002022-12-08 10:02AM EST180.0027.4026.6027.70-2.48-8.30%329677.08%
MDB230317P001850002022-12-08 9:33AM EST185.0032.0029.2030.10-0.68-2.08%130176.13%
MDB230317P001900002022-12-01 1:55PM EST190.0045.4031.8032.900.00-26675.38%
MDB230317P001950002022-12-01 1:55PM EST195.0048.9034.8035.800.00-1411374.96%
MDB230317P002000002022-12-07 3:59PM EST200.0041.8037.7038.600.00-1818573.96%
MDB230317P002100002022-12-06 1:25PM EST210.0071.7244.0044.900.00-1014772.60%
MDB230317P002200002022-12-07 12:07PM EST220.0059.4450.7051.600.00-171171.09%
MDB230317P002300002022-12-07 12:07PM EST230.0067.3357.9059.000.00-34470.06%
MDB230317P002400002022-12-07 12:28PM EST240.0073.7065.4067.100.00-67669.38%
MDB230317P002500002022-11-22 9:58AM EST250.00109.1073.2074.600.00-32467.12%
MDB230317P002600002022-11-25 10:52AM EST260.00114.0081.6084.500.00-16168.90%
MDB230317P002700002022-11-28 10:24AM EST270.00124.9090.1092.900.00-22167.41%
MDB230317P002800002022-10-11 9:06AM EST280.00110.790.000.000.00-1250.00%
MDB230317P002900002022-10-07 11:55AM EST290.00107.91143.00148.000.00-19173.94%
MDB230317P003000002022-11-04 11:35AM EST300.00155.50138.70142.600.00-110138.88%
MDB230317P003100002022-09-22 1:44PM EST310.00120.52123.10125.600.00-2100.00%
MDB230317P003200002022-11-04 8:32AM EST320.00166.80158.60162.500.00-10146.40%
MDB230317P003300002022-10-19 2:31PM EST330.00146.28169.10171.400.00-13149.19%
MDB230317P003400002022-10-19 2:31PM EST340.00156.04178.80181.300.00-10152.09%
MDB230317P003500002022-11-22 2:51PM EST350.00203.10164.60167.900.00-202652.64%
MDB230317P003600002022-11-08 3:32PM EST360.00218.20174.00177.700.00-372074.19%
MDB230317P003700002022-09-22 1:44PM EST370.00175.66178.80185.900.00-230.00%
MDB230317P003800002022-10-19 2:24PM EST380.00192.80218.70221.600.00-381164.84%
MDB230317P004000002022-09-02 1:30PM EST400.00163.00198.20204.000.00-20210.00%