Canada markets close in 3 hours 22 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
144.01-4.71 (-3.17%)
As of 12:38PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB230519C001000002022-11-16 10:27AM EST100.0084.0055.8056.800.00-5791.53%
MDB230519C001200002022-11-15 3:50PM EST120.0076.5043.1044.300.00-2286.71%
MDB230519C001300002022-11-30 10:16AM EST130.0035.8937.7038.600.00-101084.57%
MDB230519C001350002022-11-10 1:21PM EST135.0049.2035.2036.200.00-6383.94%
MDB230519C001400002022-12-05 1:04PM EST140.0036.1033.0033.800.00-1683.40%
MDB230519C001450002022-11-18 11:36AM EST145.0043.7030.7031.400.00-8882.42%
MDB230519C001500002022-11-25 10:18AM EST150.0031.9028.6029.400.00-114081.95%
MDB230519C001550002022-11-30 12:44PM EST155.0024.4026.6027.200.00-51581.07%
MDB230519C001600002022-12-02 11:47AM EST160.0035.8024.5025.500.00-11680.43%
MDB230519C001650002022-12-05 3:30PM EST165.0023.9022.9023.500.00-93379.79%
MDB230519C001700002022-12-05 1:38PM EST170.0023.7021.3021.900.00-204979.42%
MDB230519C001750002022-12-05 12:39PM EST175.0023.3019.6020.600.00-182479.07%
MDB230519C001800002022-12-05 1:14PM EST180.0020.7018.2019.100.00-73278.61%
MDB230519C001850002022-12-05 1:12PM EST185.0019.1016.9017.500.00-238277.92%
MDB230519C001900002022-12-02 11:12AM EST190.0023.0015.9016.200.00-815677.81%
MDB230519C001950002022-12-02 2:49PM EST195.0022.0014.6015.100.00-68277.37%
MDB230519C002000002022-12-05 1:38PM EST200.0015.1013.4014.100.00-38076.99%
MDB230519C002100002022-12-02 3:59PM EST210.0017.7011.4011.900.00-82275.93%
MDB230519C002200002022-12-05 3:40PM EST220.0010.509.7010.500.00-47975.76%
MDB230519C002300002022-12-05 3:26PM EST230.008.708.408.800.00-26775.08%
MDB230519C002400002022-12-02 3:47PM EST240.0011.247.107.500.00-136374.41%
MDB230519C002500002022-12-06 11:29AM EST250.006.806.106.40+0.20+3.03%1614774.04%
MDB230519C002600002022-12-02 2:53PM EST260.008.505.205.500.00-114873.68%
MDB230519C002700002022-12-06 11:33AM EST270.005.014.404.90+0.01+0.20%69773.67%
MDB230519C002800002022-12-05 3:27PM EST280.004.003.704.200.00-28273.21%
MDB230519C002900002022-12-02 2:53PM EST290.005.403.303.700.00-42473.53%
MDB230519C003000002022-12-02 2:53PM EST300.004.602.803.200.00-23173.24%
MDB230519C003100002022-12-05 9:50AM EST310.003.602.353.100.00-22273.90%
MDB230519C003200002022-12-06 11:35AM EST320.002.452.102.55-0.75-23.44%13673.51%
MDB230519C003300002022-10-20 2:39PM EST330.008.903.303.600.00-42782.30%
MDB230519C003400002022-11-08 3:53PM EST340.001.701.552.000.00-41273.47%
MDB230519C003500002022-10-20 10:37AM EST350.008.302.452.800.00-21981.35%
MDB230519C003600002022-11-23 3:14PM EST360.001.251.051.400.00-57472.12%
MDB230519C003700002022-11-11 10:01AM EST370.002.650.901.500.00-12973.49%
MDB230519C003800002022-10-05 11:33AM EST380.006.600.005.100.00-2386.15%
MDB230519C003900002022-10-03 2:51PM EST390.005.501.305.400.00--2592.85%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB230519P000700002022-11-21 3:30PM EST70.004.063.303.700.00--391.11%
MDB230519P000750002022-12-05 2:42PM EST75.004.394.104.500.00-1289.51%
MDB230519P000800002022-12-02 3:04PM EST80.004.405.005.400.00-47587.94%
MDB230519P000850002022-11-30 11:04AM EST85.007.006.006.600.00-162286.91%
MDB230519P000900002022-12-02 3:54PM EST90.006.207.107.600.00-31385.07%
MDB230519P000950002022-12-06 10:13AM EST95.008.808.408.90+0.30+3.53%41683.93%
MDB230519P001000002022-12-06 10:03AM EST100.0010.409.7010.40+1.00+10.64%73582.70%
MDB230519P001050002022-12-05 11:31AM EST105.0010.9011.3012.000.00-14781.79%
MDB230519P001100002022-12-05 1:20PM EST110.0012.9013.0013.700.00-42580.77%
MDB230519P001150002022-12-05 2:34PM EST115.0015.1014.8015.500.00-32979.67%
MDB230519P001200002022-12-05 2:30PM EST120.0016.7016.9017.300.00-296278.65%
MDB230519P001250002022-12-05 1:43PM EST125.0018.5018.9019.500.00-154977.71%
MDB230519P001300002022-12-05 1:20PM EST130.0020.6021.2021.900.00-81677.12%
MDB230519P001350002022-12-05 3:38PM EST135.0023.0023.6024.200.00-176576.15%
MDB230519P001400002022-12-05 2:30PM EST140.0025.7026.2026.900.00-32075.67%
MDB230519P001450002022-12-05 3:38PM EST145.0028.0028.9029.400.00-186274.71%
MDB230519P001500002022-12-06 10:06AM EST150.0032.5031.8032.20+3.60+12.46%210874.08%
MDB230519P001550002022-12-05 3:03PM EST155.0034.5034.6035.200.00-196773.28%
MDB230519P001600002022-12-06 10:08AM EST160.0038.7037.6038.20+1.60+4.31%512772.42%
MDB230519P001650002022-12-06 10:48AM EST165.0041.0040.9041.50+1.20+3.02%915072.06%
MDB230519P001700002022-12-05 3:41PM EST170.0043.1044.2044.700.00-238871.28%
MDB230519P001750002022-12-05 2:30PM EST175.0046.3047.6048.100.00-126370.61%
MDB230519P001800002022-12-05 1:43PM EST180.0049.0050.9051.500.00-1713169.53%
MDB230519P001850002022-12-05 11:23AM EST185.0050.4054.7055.300.00-18169.39%
MDB230519P001900002022-12-02 11:32AM EST190.0049.5058.4059.100.00-74668.87%
MDB230519P001950002022-12-02 3:28PM EST195.0052.3061.7062.800.00-105467.38%
MDB230519P002000002022-11-21 9:30AM EST200.0062.0566.0066.800.00-27467.49%
MDB230519P002100002022-12-02 3:25PM EST210.0062.8074.2074.900.00-6010166.64%
MDB230519P002200002022-12-02 3:24PM EST220.0070.3082.3083.300.00-399765.18%
MDB230519P002300002022-11-28 3:38PM EST230.0091.2090.9091.800.00-18063.79%
MDB230519P002400002022-11-15 1:03PM EST240.0071.7099.40100.800.00-2962.21%
MDB230519P002500002022-11-18 11:35AM EST250.0096.70108.80110.000.00-2662.20%
MDB230519P002600002022-11-28 3:38PM EST260.00118.38117.10119.100.00-1058.06%
MDB230519P002700002022-12-01 10:07AM EST270.00113.20126.20128.800.00-252756.57%
MDB230519P002800002022-12-01 10:08AM EST280.00123.00136.50139.000.00-22760.83%
MDB230519P002900002022-10-14 11:19AM EST290.00122.10118.10121.700.00-120.00%
MDB230519P003000002022-09-23 2:11PM EST300.00117.30117.00120.000.00-220.00%
MDB230519P003100002022-09-22 1:48PM EST310.00121.40126.00128.800.00--150.00%
MDB230519P003200002022-11-02 10:03AM EST320.00149.25160.30162.100.00-160.00%
MDB230519P003300002022-10-31 9:17AM EST330.00145.990.000.000.00-700.00%
MDB230519P003400002022-10-31 9:17AM EST340.00155.340.000.000.00-100.00%
MDB230519P003500002022-09-22 9:32AM EST350.00150.70162.30165.100.00--10.00%