Canada markets close in 1 hour 53 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
218.39+7.47 (+3.54%)
As of 02:06PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB230519C000800002023-03-09 10:47AM EDT80.00136.00137.65139.900.00--1117.29%
MDB230519C000900002023-03-13 9:30AM EDT90.00102.47128.05131.200.00--1127.25%
MDB230519C001000002022-11-16 11:27AM EDT100.0084.00105.40107.800.00-570.00%
MDB230519C001050002023-03-17 1:19PM EDT105.00116.24113.45118.000.00-11123.12%
MDB230519C001200002022-12-16 11:32AM EDT120.0090.6083.0585.350.00-240.00%
MDB230519C001250002022-12-14 2:06PM EDT125.0093.8078.9081.800.00--20.00%
MDB230519C001300002022-12-08 2:04PM EDT130.0073.5053.2554.500.00-1060.00%
MDB230519C001350002022-12-07 11:38AM EDT135.0053.0051.1552.950.00-240.00%
MDB230519C001400002023-03-06 1:11PM EDT140.0088.6279.9081.400.00-1880.57%
MDB230519C001450002022-12-13 3:18PM EDT145.0078.7457.9059.550.00-190.00%
MDB230519C001500002023-03-09 4:24PM EDT150.0062.0070.8072.250.00-1012477.08%
MDB230519C001550002023-02-17 2:23PM EDT155.0064.4065.8572.050.00-21186.51%
MDB230519C001600002023-03-14 10:00AM EDT160.0046.8662.0063.450.00-12274.06%
MDB230519C001650002023-03-13 11:36AM EDT165.0048.9257.9558.950.00-44272.60%
MDB230519C001700002023-02-02 11:13AM EDT170.0080.2156.9561.550.00-17792.77%
MDB230519C001750002023-03-16 3:39PM EDT175.0052.6049.5550.450.00-24968.90%
MDB230519C001800002023-03-10 2:23PM EDT180.0031.9545.6546.600.00-13467.92%
MDB230519C001850002023-03-10 11:49AM EDT185.0032.3042.0542.950.00-138267.39%
MDB230519C001900002023-03-17 10:57AM EDT190.0041.0338.4039.300.00-214366.22%
MDB230519C001950002023-03-20 1:26PM EDT195.0031.6435.0035.650.00-211765.01%
MDB230519C002000002023-03-20 11:51AM EDT200.0028.2531.9532.450.00-2625264.59%
MDB230519C002100002023-03-21 1:28PM EDT210.0026.7525.9526.20+3.95+17.32%523062.58%
MDB230519C002200002023-03-21 12:32PM EDT220.0021.4020.6520.90+3.10+16.94%1423160.99%
MDB230519C002300002023-03-21 12:23PM EDT230.0016.7016.2516.45+3.55+27.00%1130859.89%
MDB230519C002400002023-03-21 1:32PM EDT240.0013.3112.5012.70+2.51+23.24%4877658.76%
MDB230519C002500002023-03-21 1:05PM EDT250.009.759.509.70+1.35+16.07%543557.94%
MDB230519C002600002023-03-21 11:04AM EDT260.006.257.107.25+0.15+2.46%338757.13%
MDB230519C002700002023-03-21 1:30PM EDT270.005.655.255.45+1.10+24.18%1939956.68%
MDB230519C002800002023-03-17 12:13PM EDT280.005.273.804.050.00-116256.21%
MDB230519C002900002023-03-21 12:29PM EDT290.002.842.662.94+0.33+13.15%29455.54%
MDB230519C003000002023-03-20 2:57PM EDT300.001.851.972.150.00-213855.55%
MDB230519C003100002023-03-17 12:47PM EDT310.002.171.321.560.00-711855.02%
MDB230519C003200002023-03-15 10:33AM EDT320.001.171.021.130.00-17955.37%
MDB230519C003300002023-03-17 3:26PM EDT330.001.200.561.030.00-23355.62%
MDB230519C003400002023-03-08 3:52PM EDT340.002.890.391.010.00-11157.50%
MDB230519C003500002023-03-14 1:52PM EDT350.000.370.260.700.00-24156.93%
MDB230519C003600002023-03-09 12:16PM EDT360.000.350.170.460.00-17656.15%
MDB230519C003700002023-03-20 2:15PM EDT370.000.250.080.390.00-12956.45%
MDB230519C003800002023-02-21 10:44AM EDT380.001.650.070.610.00-12361.82%
MDB230519C003900002023-03-02 1:28PM EDT390.000.550.050.400.00-106560.84%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB230519P000700002023-03-16 1:22PM EDT70.000.060.000.150.00-617107.42%
MDB230519P000750002023-01-18 10:30AM EDT75.000.930.000.000.00-1050.00%
MDB230519P000800002023-03-06 12:53PM EDT80.000.210.010.200.00-27599.22%
MDB230519P000850002023-03-14 11:43AM EDT85.000.200.010.230.00-462994.92%
MDB230519P000900002023-03-13 10:43AM EDT90.000.360.020.290.00-41292.38%
MDB230519P000950002023-03-16 1:22PM EDT95.000.180.040.350.00-32989.65%
MDB230519P001000002023-03-16 1:18PM EDT100.000.290.100.430.00-34588.09%
MDB230519P001050002023-03-15 11:09AM EDT105.000.600.100.700.00-14488.23%
MDB230519P001100002023-03-13 10:43AM EDT110.001.120.180.650.00-58383.64%
MDB230519P001150002023-03-10 2:51PM EDT115.001.120.240.790.00-203781.49%
MDB230519P001200002023-03-10 11:04AM EDT120.001.000.420.980.00-18380.84%
MDB230519P001250002023-03-13 2:07PM EDT125.001.510.571.200.00-18379.35%
MDB230519P001300002023-03-10 11:19AM EDT130.002.000.761.100.00-17875.24%
MDB230519P001350002023-03-20 3:00PM EDT135.001.771.001.700.00-28376.17%
MDB230519P001400002023-03-21 10:10AM EDT140.001.611.291.84-0.51-24.06%115573.76%
MDB230519P001450002023-03-21 10:15AM EDT145.002.031.681.81-0.56-21.62%119870.73%
MDB230519P001500002023-03-21 10:12AM EDT150.002.432.092.37-0.72-22.86%122170.18%
MDB230519P001550002023-03-21 10:15AM EDT155.003.052.602.84-0.60-16.44%1119068.99%
MDB230519P001600002023-03-21 10:15AM EDT160.003.703.153.35-0.36-8.87%726167.55%
MDB230519P001650002023-03-21 10:09AM EDT165.004.503.854.00+0.45+11.11%414666.49%
MDB230519P001700002023-03-21 9:53AM EDT170.005.254.654.80-1.08-17.06%1215065.54%
MDB230519P001750002023-03-20 2:54PM EDT175.007.605.555.750.00-312764.62%
MDB230519P001800002023-03-20 2:45PM EDT180.008.956.606.750.00-2323163.59%
MDB230519P001850002023-03-21 10:41AM EDT185.008.957.807.95-1.40-13.53%128362.73%
MDB230519P001900002023-03-21 10:41AM EDT190.0010.459.159.35-1.70-13.99%212161.96%
MDB230519P001950002023-03-21 12:25PM EDT195.0010.7210.5010.80-2.98-21.75%4439560.73%
MDB230519P002000002023-03-21 12:25PM EDT200.0012.4212.2512.50-2.03-14.05%535460.05%
MDB230519P002100002023-03-20 2:15PM EDT210.0020.5016.2016.450.00-515058.58%
MDB230519P002200002023-03-21 12:22PM EDT220.0021.0020.8521.20-2.55-10.83%4921657.14%
MDB230519P002300002023-03-21 12:24PM EDT230.0026.2026.4526.75-5.17-16.48%213256.03%
MDB230519P002400002023-03-21 12:27PM EDT240.0032.4032.6533.05-6.25-16.17%14754.75%
MDB230519P002500002023-03-20 3:06PM EDT250.0045.4339.5040.000.00-39353.30%
MDB230519P002600002023-03-06 1:15PM EDT260.0049.7047.2047.800.00-122952.58%
MDB230519P002700002023-03-06 1:15PM EDT270.0057.0055.3056.200.00-15251.76%
MDB230519P002800002023-03-15 12:10PM EDT280.0075.0363.7564.650.00-162352.00%
MDB230519P002900002023-03-09 4:27PM EDT290.0083.7572.6573.750.00-107151.76%
MDB230519P003000002023-03-16 3:49PM EDT300.0081.2081.9083.150.00-201751.93%
MDB230519P003100002023-03-07 11:51AM EDT310.0089.1091.4593.050.00-12255.05%
MDB230519P003200002023-03-09 3:40PM EDT320.00111.14101.15103.100.00-1059.19%
MDB230519P003300002022-10-31 10:17AM EDT330.00145.990.000.000.00-700.00%
MDB230519P003400002022-10-31 10:17AM EDT340.00155.340.000.000.00-100.00%
MDB230519P003500002022-09-22 10:32AM EDT350.00150.70162.30165.100.00--1184.94%