MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230519C00080000 | 2023-03-09 10:47AM EDT | 80.00 | 136.00 | 137.65 | 139.90 | 0.00 | - | - | 1 | 117.29% |
| MDB230519C00090000 | 2023-03-13 9:30AM EDT | 90.00 | 102.47 | 128.05 | 131.20 | 0.00 | - | - | 1 | 127.25% |
| MDB230519C00100000 | 2022-11-16 11:27AM EDT | 100.00 | 84.00 | 105.40 | 107.80 | 0.00 | - | 5 | 7 | 0.00% |
| MDB230519C00105000 | 2023-03-17 1:19PM EDT | 105.00 | 116.24 | 113.45 | 118.00 | 0.00 | - | 1 | 1 | 123.12% |
| MDB230519C00120000 | 2022-12-16 11:32AM EDT | 120.00 | 90.60 | 83.05 | 85.35 | 0.00 | - | 2 | 4 | 0.00% |
| MDB230519C00125000 | 2022-12-14 2:06PM EDT | 125.00 | 93.80 | 78.90 | 81.80 | 0.00 | - | - | 2 | 0.00% |
| MDB230519C00130000 | 2022-12-08 2:04PM EDT | 130.00 | 73.50 | 53.25 | 54.50 | 0.00 | - | 10 | 6 | 0.00% |
| MDB230519C00135000 | 2022-12-07 11:38AM EDT | 135.00 | 53.00 | 51.15 | 52.95 | 0.00 | - | 2 | 4 | 0.00% |
| MDB230519C00140000 | 2023-03-06 1:11PM EDT | 140.00 | 88.62 | 79.90 | 81.40 | 0.00 | - | 1 | 8 | 80.57% |
| MDB230519C00145000 | 2022-12-13 3:18PM EDT | 145.00 | 78.74 | 57.90 | 59.55 | 0.00 | - | 1 | 9 | 0.00% |
| MDB230519C00150000 | 2023-03-09 4:24PM EDT | 150.00 | 62.00 | 70.80 | 72.25 | 0.00 | - | 10 | 124 | 77.08% |
| MDB230519C00155000 | 2023-02-17 2:23PM EDT | 155.00 | 64.40 | 65.85 | 72.05 | 0.00 | - | 2 | 11 | 86.51% |
| MDB230519C00160000 | 2023-03-14 10:00AM EDT | 160.00 | 46.86 | 62.00 | 63.45 | 0.00 | - | 1 | 22 | 74.06% |
| MDB230519C00165000 | 2023-03-13 11:36AM EDT | 165.00 | 48.92 | 57.95 | 58.95 | 0.00 | - | 4 | 42 | 72.60% |
| MDB230519C00170000 | 2023-02-02 11:13AM EDT | 170.00 | 80.21 | 56.95 | 61.55 | 0.00 | - | 1 | 77 | 92.77% |
| MDB230519C00175000 | 2023-03-16 3:39PM EDT | 175.00 | 52.60 | 49.55 | 50.45 | 0.00 | - | 2 | 49 | 68.90% |
| MDB230519C00180000 | 2023-03-10 2:23PM EDT | 180.00 | 31.95 | 45.65 | 46.60 | 0.00 | - | 1 | 34 | 67.92% |
| MDB230519C00185000 | 2023-03-10 11:49AM EDT | 185.00 | 32.30 | 42.05 | 42.95 | 0.00 | - | 1 | 382 | 67.39% |
| MDB230519C00190000 | 2023-03-17 10:57AM EDT | 190.00 | 41.03 | 38.40 | 39.30 | 0.00 | - | 2 | 143 | 66.22% |
| MDB230519C00195000 | 2023-03-20 1:26PM EDT | 195.00 | 31.64 | 35.00 | 35.65 | 0.00 | - | 2 | 117 | 65.01% |
| MDB230519C00200000 | 2023-03-20 11:51AM EDT | 200.00 | 28.25 | 31.95 | 32.45 | 0.00 | - | 26 | 252 | 64.59% |
| MDB230519C00210000 | 2023-03-21 1:28PM EDT | 210.00 | 26.75 | 25.95 | 26.20 | +3.95 | +17.32% | 5 | 230 | 62.58% |
| MDB230519C00220000 | 2023-03-21 12:32PM EDT | 220.00 | 21.40 | 20.65 | 20.90 | +3.10 | +16.94% | 14 | 231 | 60.99% |
| MDB230519C00230000 | 2023-03-21 12:23PM EDT | 230.00 | 16.70 | 16.25 | 16.45 | +3.55 | +27.00% | 11 | 308 | 59.89% |
| MDB230519C00240000 | 2023-03-21 1:32PM EDT | 240.00 | 13.31 | 12.50 | 12.70 | +2.51 | +23.24% | 48 | 776 | 58.76% |
| MDB230519C00250000 | 2023-03-21 1:05PM EDT | 250.00 | 9.75 | 9.50 | 9.70 | +1.35 | +16.07% | 5 | 435 | 57.94% |
| MDB230519C00260000 | 2023-03-21 11:04AM EDT | 260.00 | 6.25 | 7.10 | 7.25 | +0.15 | +2.46% | 3 | 387 | 57.13% |
| MDB230519C00270000 | 2023-03-21 1:30PM EDT | 270.00 | 5.65 | 5.25 | 5.45 | +1.10 | +24.18% | 19 | 399 | 56.68% |
| MDB230519C00280000 | 2023-03-17 12:13PM EDT | 280.00 | 5.27 | 3.80 | 4.05 | 0.00 | - | 1 | 162 | 56.21% |
| MDB230519C00290000 | 2023-03-21 12:29PM EDT | 290.00 | 2.84 | 2.66 | 2.94 | +0.33 | +13.15% | 2 | 94 | 55.54% |
| MDB230519C00300000 | 2023-03-20 2:57PM EDT | 300.00 | 1.85 | 1.97 | 2.15 | 0.00 | - | 2 | 138 | 55.55% |
| MDB230519C00310000 | 2023-03-17 12:47PM EDT | 310.00 | 2.17 | 1.32 | 1.56 | 0.00 | - | 7 | 118 | 55.02% |
| MDB230519C00320000 | 2023-03-15 10:33AM EDT | 320.00 | 1.17 | 1.02 | 1.13 | 0.00 | - | 1 | 79 | 55.37% |
| MDB230519C00330000 | 2023-03-17 3:26PM EDT | 330.00 | 1.20 | 0.56 | 1.03 | 0.00 | - | 2 | 33 | 55.62% |
| MDB230519C00340000 | 2023-03-08 3:52PM EDT | 340.00 | 2.89 | 0.39 | 1.01 | 0.00 | - | 1 | 11 | 57.50% |
| MDB230519C00350000 | 2023-03-14 1:52PM EDT | 350.00 | 0.37 | 0.26 | 0.70 | 0.00 | - | 2 | 41 | 56.93% |
| MDB230519C00360000 | 2023-03-09 12:16PM EDT | 360.00 | 0.35 | 0.17 | 0.46 | 0.00 | - | 1 | 76 | 56.15% |
| MDB230519C00370000 | 2023-03-20 2:15PM EDT | 370.00 | 0.25 | 0.08 | 0.39 | 0.00 | - | 1 | 29 | 56.45% |
| MDB230519C00380000 | 2023-02-21 10:44AM EDT | 380.00 | 1.65 | 0.07 | 0.61 | 0.00 | - | 1 | 23 | 61.82% |
| MDB230519C00390000 | 2023-03-02 1:28PM EDT | 390.00 | 0.55 | 0.05 | 0.40 | 0.00 | - | 10 | 65 | 60.84% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230519P00070000 | 2023-03-16 1:22PM EDT | 70.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 6 | 17 | 107.42% |
| MDB230519P00075000 | 2023-01-18 10:30AM EDT | 75.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB230519P00080000 | 2023-03-06 12:53PM EDT | 80.00 | 0.21 | 0.01 | 0.20 | 0.00 | - | 2 | 75 | 99.22% |
| MDB230519P00085000 | 2023-03-14 11:43AM EDT | 85.00 | 0.20 | 0.01 | 0.23 | 0.00 | - | 46 | 29 | 94.92% |
| MDB230519P00090000 | 2023-03-13 10:43AM EDT | 90.00 | 0.36 | 0.02 | 0.29 | 0.00 | - | 4 | 12 | 92.38% |
| MDB230519P00095000 | 2023-03-16 1:22PM EDT | 95.00 | 0.18 | 0.04 | 0.35 | 0.00 | - | 3 | 29 | 89.65% |
| MDB230519P00100000 | 2023-03-16 1:18PM EDT | 100.00 | 0.29 | 0.10 | 0.43 | 0.00 | - | 3 | 45 | 88.09% |
| MDB230519P00105000 | 2023-03-15 11:09AM EDT | 105.00 | 0.60 | 0.10 | 0.70 | 0.00 | - | 1 | 44 | 88.23% |
| MDB230519P00110000 | 2023-03-13 10:43AM EDT | 110.00 | 1.12 | 0.18 | 0.65 | 0.00 | - | 5 | 83 | 83.64% |
| MDB230519P00115000 | 2023-03-10 2:51PM EDT | 115.00 | 1.12 | 0.24 | 0.79 | 0.00 | - | 20 | 37 | 81.49% |
| MDB230519P00120000 | 2023-03-10 11:04AM EDT | 120.00 | 1.00 | 0.42 | 0.98 | 0.00 | - | 1 | 83 | 80.84% |
| MDB230519P00125000 | 2023-03-13 2:07PM EDT | 125.00 | 1.51 | 0.57 | 1.20 | 0.00 | - | 1 | 83 | 79.35% |
| MDB230519P00130000 | 2023-03-10 11:19AM EDT | 130.00 | 2.00 | 0.76 | 1.10 | 0.00 | - | 1 | 78 | 75.24% |
| MDB230519P00135000 | 2023-03-20 3:00PM EDT | 135.00 | 1.77 | 1.00 | 1.70 | 0.00 | - | 2 | 83 | 76.17% |
| MDB230519P00140000 | 2023-03-21 10:10AM EDT | 140.00 | 1.61 | 1.29 | 1.84 | -0.51 | -24.06% | 1 | 155 | 73.76% |
| MDB230519P00145000 | 2023-03-21 10:15AM EDT | 145.00 | 2.03 | 1.68 | 1.81 | -0.56 | -21.62% | 1 | 198 | 70.73% |
| MDB230519P00150000 | 2023-03-21 10:12AM EDT | 150.00 | 2.43 | 2.09 | 2.37 | -0.72 | -22.86% | 1 | 221 | 70.18% |
| MDB230519P00155000 | 2023-03-21 10:15AM EDT | 155.00 | 3.05 | 2.60 | 2.84 | -0.60 | -16.44% | 11 | 190 | 68.99% |
| MDB230519P00160000 | 2023-03-21 10:15AM EDT | 160.00 | 3.70 | 3.15 | 3.35 | -0.36 | -8.87% | 7 | 261 | 67.55% |
| MDB230519P00165000 | 2023-03-21 10:09AM EDT | 165.00 | 4.50 | 3.85 | 4.00 | +0.45 | +11.11% | 4 | 146 | 66.49% |
| MDB230519P00170000 | 2023-03-21 9:53AM EDT | 170.00 | 5.25 | 4.65 | 4.80 | -1.08 | -17.06% | 12 | 150 | 65.54% |
| MDB230519P00175000 | 2023-03-20 2:54PM EDT | 175.00 | 7.60 | 5.55 | 5.75 | 0.00 | - | 3 | 127 | 64.62% |
| MDB230519P00180000 | 2023-03-20 2:45PM EDT | 180.00 | 8.95 | 6.60 | 6.75 | 0.00 | - | 23 | 231 | 63.59% |
| MDB230519P00185000 | 2023-03-21 10:41AM EDT | 185.00 | 8.95 | 7.80 | 7.95 | -1.40 | -13.53% | 1 | 283 | 62.73% |
| MDB230519P00190000 | 2023-03-21 10:41AM EDT | 190.00 | 10.45 | 9.15 | 9.35 | -1.70 | -13.99% | 2 | 121 | 61.96% |
| MDB230519P00195000 | 2023-03-21 12:25PM EDT | 195.00 | 10.72 | 10.50 | 10.80 | -2.98 | -21.75% | 44 | 395 | 60.73% |
| MDB230519P00200000 | 2023-03-21 12:25PM EDT | 200.00 | 12.42 | 12.25 | 12.50 | -2.03 | -14.05% | 5 | 354 | 60.05% |
| MDB230519P00210000 | 2023-03-20 2:15PM EDT | 210.00 | 20.50 | 16.20 | 16.45 | 0.00 | - | 5 | 150 | 58.58% |
| MDB230519P00220000 | 2023-03-21 12:22PM EDT | 220.00 | 21.00 | 20.85 | 21.20 | -2.55 | -10.83% | 49 | 216 | 57.14% |
| MDB230519P00230000 | 2023-03-21 12:24PM EDT | 230.00 | 26.20 | 26.45 | 26.75 | -5.17 | -16.48% | 2 | 132 | 56.03% |
| MDB230519P00240000 | 2023-03-21 12:27PM EDT | 240.00 | 32.40 | 32.65 | 33.05 | -6.25 | -16.17% | 1 | 47 | 54.75% |
| MDB230519P00250000 | 2023-03-20 3:06PM EDT | 250.00 | 45.43 | 39.50 | 40.00 | 0.00 | - | 3 | 93 | 53.30% |
| MDB230519P00260000 | 2023-03-06 1:15PM EDT | 260.00 | 49.70 | 47.20 | 47.80 | 0.00 | - | 12 | 29 | 52.58% |
| MDB230519P00270000 | 2023-03-06 1:15PM EDT | 270.00 | 57.00 | 55.30 | 56.20 | 0.00 | - | 1 | 52 | 51.76% |
| MDB230519P00280000 | 2023-03-15 12:10PM EDT | 280.00 | 75.03 | 63.75 | 64.65 | 0.00 | - | 16 | 23 | 52.00% |
| MDB230519P00290000 | 2023-03-09 4:27PM EDT | 290.00 | 83.75 | 72.65 | 73.75 | 0.00 | - | 10 | 71 | 51.76% |
| MDB230519P00300000 | 2023-03-16 3:49PM EDT | 300.00 | 81.20 | 81.90 | 83.15 | 0.00 | - | 20 | 17 | 51.93% |
| MDB230519P00310000 | 2023-03-07 11:51AM EDT | 310.00 | 89.10 | 91.45 | 93.05 | 0.00 | - | 1 | 22 | 55.05% |
| MDB230519P00320000 | 2023-03-09 3:40PM EDT | 320.00 | 111.14 | 101.15 | 103.10 | 0.00 | - | 1 | 0 | 59.19% |
| MDB230519P00330000 | 2022-10-31 10:17AM EDT | 330.00 | 145.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MDB230519P00340000 | 2022-10-31 10:17AM EDT | 340.00 | 155.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB230519P00350000 | 2022-09-22 10:32AM EDT | 350.00 | 150.70 | 162.30 | 165.10 | 0.00 | - | - | 1 | 184.94% |
© 2023 Yahoo. All rights reserved.
