MDB - MongoDB, Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Calls
June 16, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.01 | -0.04 | -80.00% | 21 | 283 |
| - | - | - | - | - | 75.00 | 0.46 | 0.00 | - | 3 | 305 |
| - | - | - | - | - | 80.00 | 0.01 | -0.03 | -75.00% | 76 | 432 |
| - | - | - | - | - | 85.00 | 0.01 | -0.04 | -80.00% | 3 | 35 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 2 | 757 |
| 112.90 | 0.00 | - | - | 1 | 95.00 | 0.01 | -0.02 | -66.67% | 15 | 61 |
| 179.09 | 0.00 | - | 1 | 1 | 100.00 | 0.01 | -0.02 | -66.67% | 1 | 160 |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 2 | 118 |
| 101.69 | 0.00 | - | 1 | 0 | 110.00 | 0.01 | -0.03 | -75.00% | 28 | 579 |
| - | - | - | - | - | 115.00 | 0.01 | -0.08 | -88.89% | 43 | 60 |
| 102.12 | 0.00 | - | 60 | 8 | 120.00 | 0.04 | -0.04 | -50.00% | 3 | 396 |
| 55.94 | 0.00 | - | 1 | 1 | 125.00 | 0.05 | -0.10 | -66.67% | 46 | 140 |
| 93.12 | 0.00 | - | 60 | 10 | 130.00 | 0.03 | -0.08 | -72.73% | 4 | 338 |
| 41.80 | 0.00 | - | 2 | 5 | 135.00 | 0.02 | -0.13 | -86.67% | 1 | 358 |
| 81.50 | 0.00 | - | 2 | 8 | 140.00 | 0.02 | -0.14 | -87.50% | 30 | 448 |
| 139.00 | 0.00 | - | 1 | 8 | 145.00 | 0.18 | -0.02 | -10.00% | 1 | 136 |
| 238.00 | +98.98 | +71.20% | 1 | 46 | 150.00 | 0.03 | -0.22 | -88.00% | 28 | 453 |
| 127.28 | 0.00 | - | 1 | 30 | 155.00 | 0.03 | -0.68 | -95.77% | 2 | 324 |
| 68.50 | 0.00 | - | 1 | 48 | 160.00 | 0.01 | -0.40 | -97.56% | 34 | 271 |
| 220.50 | +95.10 | +75.84% | 1 | 33 | 165.00 | 0.02 | -0.56 | -96.55% | 15 | 136 |
| 212.67 | +101.32 | +90.99% | 5 | 42 | 170.00 | 0.05 | -0.47 | -90.38% | 230 | 592 |
| 207.72 | +100.48 | +93.70% | 5 | 124 | 175.00 | 0.03 | -0.67 | -95.71% | 62 | 524 |
| 216.30 | +114.20 | +111.85% | 25 | 147 | 180.00 | 0.10 | -0.57 | -85.07% | 8 | 248 |
| 97.50 | 0.00 | - | 2 | 224 | 185.00 | 0.04 | -0.56 | -93.33% | 8 | 517 |
| 108.03 | 0.00 | - | 1 | 87 | 190.00 | 0.04 | -0.79 | -95.18% | 45 | 577 |
| 88.70 | 0.00 | - | 3 | 77 | 195.00 | 0.05 | -0.89 | -94.68% | 19 | 1,316 |
| 173.05 | +80.88 | +87.75% | 25 | 478 | 200.00 | 0.05 | -0.89 | -94.68% | 171 | 561 |
| - | - | - | - | - | 205.00 | 0.06 | -1.49 | -96.13% | 8 | 6 |
| 68.70 | 0.00 | - | 4 | 180 | 210.00 | 0.09 | -1.24 | -93.23% | 335 | 614 |
| - | - | - | - | - | 215.00 | 0.11 | -1.42 | -92.81% | 53 | 52 |
| 157.30 | +81.00 | +106.16% | 4 | 359 | 220.00 | 0.08 | -1.77 | -95.68% | 96 | 1,263 |
| 60.20 | 0.00 | - | 1 | 3 | 225.00 | 0.09 | -2.56 | -96.60% | 3 | 29 |
| 145.71 | +79.09 | +118.72% | 19 | 372 | 230.00 | 0.14 | -2.59 | -94.87% | 1,481 | 1,604 |
| 154.30 | +91.38 | +145.23% | 3 | 3 | 235.00 | 0.15 | -4.60 | -96.84% | 1 | 55 |
| 135.81 | +78.73 | +137.93% | 28 | 613 | 240.00 | 0.18 | -3.96 | -95.65% | 1,426 | 1,523 |
| 140.78 | +90.10 | +177.78% | 6 | 7 | 245.00 | 0.16 | -4.53 | -96.59% | 6 | 113 |
| 35.70 | 0.00 | - | - | 4 | 247.50 | 5.70 | 0.00 | - | 29 | 35 |
| 125.35 | +76.90 | +158.72% | 36 | 1,195 | 250.00 | 0.15 | -5.44 | -97.32% | 160 | 504 |
| 36.55 | 0.00 | - | 1 | 3 | 252.50 | 8.52 | 0.00 | - | 1 | 106 |
| 128.85 | +89.89 | +230.72% | 1 | 3 | 255.00 | 0.21 | -7.49 | -97.27% | 13 | 278 |
| 124.45 | +83.25 | +202.06% | 1 | 10 | 257.50 | 1.15 | -8.24 | -87.75% | 3 | 29 |
| 114.15 | +73.09 | +178.01% | 8 | 583 | 260.00 | 0.26 | -7.80 | -96.77% | 38 | 285 |
| 42.60 | 0.00 | - | 10 | 7 | 262.50 | 11.70 | 0.00 | - | 9 | 13 |
| 108.99 | +71.79 | +192.98% | 1 | 18 | 265.00 | 0.13 | -9.57 | -98.66% | 42 | 63 |
| 106.85 | +68.65 | +179.71% | 1 | 12 | 267.50 | 0.26 | -13.09 | -98.05% | 12 | 23 |
| 106.45 | +69.75 | +190.05% | 51 | 845 | 270.00 | 0.45 | -10.75 | -95.98% | 22 | 210 |
| 32.50 | 0.00 | - | 1 | 6 | 272.50 | 0.27 | -11.58 | -97.72% | 1 | 32 |
| 101.14 | +78.29 | +342.63% | 28 | 18 | 275.00 | 0.19 | -12.56 | -98.51% | 24 | 51 |
| 97.35 | +70.40 | +261.22% | 3 | 45 | 277.50 | 0.18 | -19.02 | -99.06% | 8 | 61 |
| 98.20 | +68.40 | +229.53% | 56 | 1,568 | 280.00 | 0.28 | -14.37 | -98.09% | 41 | 583 |
| 105.99 | +79.44 | +299.21% | 5 | 34 | 282.50 | 15.75 | 0.00 | - | 24 | 47 |
| 90.72 | +64.51 | +246.13% | 6 | 29 | 285.00 | 0.45 | -16.47 | -97.34% | 48 | 31 |
| 86.90 | +61.79 | +246.08% | 47 | 52 | 287.50 | 0.30 | -19.35 | -98.47% | 2 | 44 |
| 86.20 | +62.85 | +269.16% | 34 | 646 | 290.00 | 0.39 | -18.92 | -97.98% | 27 | 195 |
| 95.40 | +73.28 | +331.28% | 5 | 56 | 292.50 | 0.52 | -20.08 | -97.48% | 4 | 66 |
| 77.70 | +56.21 | +261.56% | 36 | 96 | 295.00 | 0.46 | -21.45 | -97.90% | 3 | 71 |
| 77.67 | +58.97 | +315.35% | 2 | 43 | 297.50 | 25.80 | 0.00 | - | 2 | 44 |
| 77.05 | +58.05 | +305.53% | 69 | 600 | 300.00 | 0.65 | -26.24 | -97.58% | 117 | 72 |
| 80.15 | +63.20 | +372.86% | 2 | 35 | 302.50 | 30.50 | 0.00 | - | 18 | 26 |
| 73.85 | +56.57 | +327.37% | 36 | 100 | 305.00 | 0.72 | -35.28 | -98.00% | 9 | 6 |
| 67.56 | +52.44 | +346.83% | 24 | 412 | 310.00 | 0.95 | -34.45 | -97.32% | 115 | 42 |
| 62.30 | +49.35 | +381.08% | 12 | 46 | 315.00 | 1.18 | -39.47 | -97.10% | 18 | 3 |
| 57.50 | +46.35 | +415.70% | 43 | 710 | 320.00 | 1.39 | -37.69 | -96.44% | 398 | 112 |
| 52.84 | +42.29 | +400.85% | 638 | 826 | 325.00 | 1.81 | -45.04 | -96.14% | 59 | 9 |
| 48.81 | +39.81 | +442.33% | 646 | 1,108 | 330.00 | 2.41 | -55.59 | -95.84% | 338 | 25 |
| 50.16 | +42.80 | +581.52% | 6 | 30 | 335.00 | 3.06 | -49.64 | -94.19% | 40 | 6 |
| 38.65 | +32.05 | +485.61% | 38 | 298 | 340.00 | 3.75 | -50.50 | -93.09% | 338 | 11 |
| 36.21 | +30.52 | +536.38% | 17 | 32 | 345.00 | 4.70 | -63.00 | -93.06% | 677 | 7 |
| 31.80 | +26.80 | +536.00% | 118 | 400 | 350.00 | 5.90 | -59.30 | -90.95% | 1,816 | 29 |
| 23.00 | +19.32 | +525.00% | 157 | 144 | 360.00 | 8.70 | -81.05 | -90.31% | 1,256 | 3 |
| 19.85 | +17.29 | +675.39% | 110 | 60 | 370.00 | 12.50 | -68.70 | -84.61% | 329 | 6 |
| 13.85 | +12.12 | +700.58% | 190 | 87 | 380.00 | 17.94 | -72.51 | -80.17% | 221 | 3 |
| 10.05 | +8.65 | +617.86% | 333 | 64 | 390.00 | 25.50 | -84.75 | -76.87% | 58 | 7 |
| 7.48 | +6.43 | +612.38% | 421 | 144 | 400.00 | 32.30 | -91.10 | -73.82% | 67 | 4 |
| 5.27 | +4.67 | +778.33% | 248 | 121 | 410.00 | 34.10 | -80.15 | -70.15% | 9 | 3 |
| 3.68 | +3.13 | +569.09% | 525 | 101 | 420.00 | - | - | - | - | - |
| 2.75 | +2.65 | +2,650.00% | 164 | 17 | 430.00 | - | - | - | - | - |
| 2.05 | +1.70 | +485.71% | 200 | 17 | 440.00 | - | - | - | - | - |
| 1.26 | +1.01 | +404.00% | 563 | 151 | 450.00 | 78.00 | -73.50 | -48.51% | 24 | 12 |
| 1.07 | +0.85 | +386.36% | 97 | 215 | 460.00 | - | - | - | - | - |
| 0.72 | +0.68 | +1,700.00% | 318 | 95 | 470.00 | - | - | - | - | - |
| 0.59 | +0.44 | +293.33% | 101 | 2,029 | 480.00 | - | - | - | - | - |
| 0.42 | +0.37 | +740.00% | 11 | 26 | 490.00 | - | - | - | - | - |
| 0.45 | +0.39 | +650.00% | 203 | 20 | 500.00 | - | - | - | - | - |
| 0.27 | -2.73 | -91.00% | 29 | 24 | 520.00 | - | - | - | - | - |
| 0.15 | +0.09 | +150.00% | 18 | 66 | 540.00 | - | - | - | - | - |
| 0.09 | +0.01 | +12.50% | 139 | 213 | 560.00 | 209.72 | 0.00 | - | - | 1 |
© 2023 Yahoo. All rights reserved.