MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
December 15, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 180.15 | 0.00 | - | 30 | 0 | 165.00 | 0.09 | 0.00 | - | 20 | 33 |
| - | - | - | - | - | 170.00 | 0.06 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 175.00 | 0.07 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 180.00 | 0.07 | 0.00 | - | 1 | 28 |
| 221.74 | 0.00 | - | 1 | 10 | 185.00 | 0.22 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 190.00 | 0.14 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 195.00 | 0.06 | 0.00 | - | 5 | 13 |
| 202.52 | 0.00 | - | 1 | 1 | 200.00 | 0.01 | 0.00 | - | 6 | 33 |
| 130.27 | 0.00 | - | 5 | 0 | 210.00 | 0.07 | 0.00 | - | 2 | 34 |
| 209.00 | 0.00 | - | - | 1 | 220.00 | 0.05 | 0.00 | - | 1 | 84 |
| 111.27 | 0.00 | - | 2 | 11 | 230.00 | 0.06 | 0.00 | - | 1 | 49 |
| 136.96 | 0.00 | - | 60 | 11 | 240.00 | 0.02 | 0.00 | - | 1 | 2,096 |
| 96.50 | 0.00 | - | 1 | 2 | 250.00 | 0.03 | 0.00 | - | 2 | 123 |
| 165.37 | 0.00 | - | 2 | 5 | 260.00 | 0.02 | -0.01 | -33.33% | 8 | 134 |
| - | - | - | - | - | 265.00 | 0.08 | 0.00 | - | 10 | 12 |
| 133.88 | 0.00 | - | 2 | 8 | 270.00 | 0.02 | 0.00 | - | 17 | 184 |
| - | - | - | - | - | 275.00 | 0.69 | 0.00 | - | 6 | 6 |
| 109.00 | 0.00 | - | 5 | 9 | 280.00 | 0.04 | 0.00 | - | 5 | 149 |
| - | - | - | - | - | 285.00 | 0.16 | 0.00 | - | 5 | 14 |
| 86.82 | -43.04 | -33.14% | 1 | 6 | 290.00 | 0.02 | 0.00 | - | 4 | 435 |
| 100.00 | 0.00 | - | 1 | 5 | 295.00 | 0.02 | -0.02 | -50.00% | 5 | 14 |
| 132.85 | 0.00 | - | 1 | 78 | 300.00 | 0.02 | -0.03 | -60.00% | 6 | 223 |
| 102.95 | 0.00 | - | - | 1 | 305.00 | 0.05 | +0.02 | +66.67% | 5 | 46 |
| 98.35 | 0.00 | - | 2 | 12 | 310.00 | 0.06 | +0.01 | +20.00% | 51 | 318 |
| 111.62 | 0.00 | - | 2 | 1 | 315.00 | 0.04 | -0.03 | -42.86% | 14 | 181 |
| 60.42 | -55.68 | -47.96% | 2 | 30 | 320.00 | 0.08 | -0.03 | -27.27% | 78 | 250 |
| 56.87 | -22.13 | -28.01% | 2 | 209 | 325.00 | 0.10 | -0.05 | -33.33% | 49 | 288 |
| 44.99 | -15.63 | -25.78% | 29 | 59 | 330.00 | 0.16 | -0.03 | -15.79% | 53 | 329 |
| 100.65 | 0.00 | - | 1 | 1 | 335.00 | 0.23 | -0.04 | -14.81% | 361 | 61 |
| 35.36 | -10.39 | -22.71% | 19 | 131 | 340.00 | 0.27 | -0.11 | -28.95% | 188 | 553 |
| 31.54 | -28.96 | -47.87% | 3 | 4 | 345.00 | 0.44 | -0.10 | -18.52% | 173 | 266 |
| 31.74 | -36.56 | -53.53% | 2 | 4 | 347.50 | 0.50 | -0.50 | -50.00% | 75 | 167 |
| 32.00 | -4.00 | -11.11% | 16 | 205 | 350.00 | 0.61 | -0.22 | -26.51% | 720 | 707 |
| 38.50 | 0.00 | - | 2 | 2 | 352.50 | 0.75 | -0.20 | -21.05% | 94 | 144 |
| 22.20 | -39.45 | -63.99% | 10 | 10 | 355.00 | 0.95 | -0.34 | -26.36% | 460 | 246 |
| 35.46 | 0.00 | - | 1 | 1 | 357.50 | 1.23 | -0.32 | -20.65% | 300 | 270 |
| 22.80 | -3.87 | -14.51% | 21 | 196 | 360.00 | 1.58 | -0.31 | -16.40% | 360 | 850 |
| 17.00 | -53.75 | -75.97% | 5 | 4 | 362.50 | 2.20 | -0.05 | -2.22% | 85 | 90 |
| 18.10 | -52.32 | -74.30% | 10 | 6 | 365.00 | 2.30 | -0.29 | -11.20% | 315 | 222 |
| 15.20 | -53.00 | -77.71% | 25 | 6 | 367.50 | 2.80 | +0.26 | +10.24% | 184 | 270 |
| 15.65 | -4.25 | -21.36% | 45 | 369 | 370.00 | 3.60 | -0.50 | -12.20% | 511 | 805 |
| 13.55 | -26.09 | -65.82% | 67 | 18 | 372.50 | 4.70 | 0.00 | - | 730 | 110 |
| 12.35 | -5.30 | -30.03% | 635 | 25 | 375.00 | 5.20 | -0.50 | -8.77% | 1,185 | 312 |
| 10.65 | -4.90 | -31.51% | 740 | 22 | 377.50 | 6.74 | +0.24 | +3.69% | 195 | 483 |
| 9.50 | -2.75 | -22.45% | 955 | 228 | 380.00 | 7.40 | -0.35 | -4.52% | 442 | 975 |
| 8.45 | -2.65 | -23.87% | 125 | 45 | 382.50 | 8.72 | -0.18 | -2.02% | 365 | 96 |
| 7.30 | -2.50 | -25.51% | 305 | 66 | 385.00 | 9.85 | -0.15 | -1.50% | 287 | 579 |
| 6.26 | -2.34 | -27.21% | 141 | 106 | 387.50 | 12.50 | +0.90 | +7.76% | 46 | 256 |
| 5.25 | -2.40 | -31.37% | 1,272 | 244 | 390.00 | 13.22 | +0.22 | +1.69% | 274 | 691 |
| 4.70 | -2.30 | -32.86% | 41 | 82 | 392.50 | 15.65 | +0.90 | +6.10% | 30 | 77 |
| 3.97 | -1.94 | -32.83% | 184 | 105 | 395.00 | 16.90 | +1.85 | +12.29% | 57 | 180 |
| 3.30 | -2.00 | -37.74% | 260 | 94 | 397.50 | 20.07 | +3.57 | +21.64% | 19 | 114 |
| 2.87 | -1.71 | -37.34% | 1,129 | 848 | 400.00 | 20.75 | +0.83 | +4.17% | 308 | 558 |
| 2.49 | -1.46 | -36.96% | 106 | 116 | 402.50 | 23.53 | +2.61 | +12.48% | 604 | 674 |
| 2.00 | -1.40 | -41.18% | 289 | 273 | 405.00 | 26.25 | +3.28 | +14.28% | 613 | 689 |
| 1.75 | -2.05 | -53.95% | 22 | 61 | 407.50 | 28.17 | +3.17 | +12.68% | 3 | 30 |
| 1.59 | -1.01 | -38.85% | 232 | 672 | 410.00 | 30.18 | +3.34 | +12.44% | 114 | 447 |
| 1.27 | -1.05 | -45.26% | 16 | 120 | 412.50 | 29.50 | 0.00 | - | 4 | 35 |
| 1.15 | -0.77 | -40.10% | 241 | 272 | 415.00 | 35.12 | +4.62 | +15.15% | 5 | 335 |
| 0.92 | -0.76 | -45.24% | 36 | 260 | 417.50 | 42.00 | +8.34 | +24.78% | 1 | 26 |
| 0.75 | -0.71 | -48.63% | 584 | 1,210 | 420.00 | 39.02 | +2.82 | +7.79% | 27 | 207 |
| 0.68 | -0.91 | -57.23% | 35 | 63 | 422.50 | 38.03 | 0.00 | - | 1 | 30 |
| 0.58 | -0.49 | -45.79% | 130 | 534 | 425.00 | 40.90 | 0.00 | - | 6 | 291 |
| 0.52 | -0.56 | -51.85% | 36 | 94 | 427.50 | 41.50 | 0.00 | - | 1 | 39 |
| 0.45 | -0.34 | -43.04% | 287 | 780 | 430.00 | 49.86 | +4.26 | +9.34% | 13 | 135 |
| 0.36 | -0.36 | -50.00% | 30 | 88 | 432.50 | 54.58 | +11.53 | +26.78% | 1 | 13 |
| 0.30 | -0.30 | -50.00% | 104 | 280 | 435.00 | 39.00 | 0.00 | - | 10 | 43 |
| 0.27 | -0.31 | -53.45% | 19 | 42 | 437.50 | 28.70 | 0.00 | - | - | 6 |
| 0.23 | -0.24 | -51.06% | 84 | 602 | 440.00 | 59.60 | +6.84 | +12.96% | 1 | 85 |
| 0.18 | -0.22 | -55.00% | 64 | 392 | 445.00 | 31.10 | 0.00 | - | 5 | 28 |
| 0.14 | -0.14 | -50.00% | 527 | 1,270 | 450.00 | 69.00 | +2.45 | +3.68% | 10 | 78 |
| 0.13 | -0.08 | -38.10% | 24 | 546 | 455.00 | 38.78 | 0.00 | - | 3 | 5 |
| 0.11 | -0.02 | -15.38% | 107 | 580 | 460.00 | 85.78 | +31.00 | +56.59% | 2 | 3 |
| 0.08 | -0.05 | -38.46% | 56 | 151 | 465.00 | 45.15 | 0.00 | - | 2 | 0 |
| 0.09 | -0.04 | -30.77% | 10 | 635 | 470.00 | 47.95 | 0.00 | - | 10 | 0 |
| 0.04 | -0.01 | -20.00% | 8 | 327 | 475.00 | 55.15 | 0.00 | - | - | 0 |
| 0.07 | -0.02 | -22.22% | 149 | 654 | 480.00 | 110.30 | 0.00 | - | 2 | 0 |
| 0.06 | -0.02 | -25.00% | 8 | 51 | 485.00 | 63.75 | 0.00 | - | - | 0 |
| 0.05 | -0.02 | -28.57% | 1 | 626 | 490.00 | 68.44 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 257 | 495.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 80 | 837 | 500.00 | 110.00 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 337 | 510.00 | 112.00 | 0.00 | - | 4 | 0 |
| 0.03 | -0.02 | -40.00% | 1 | 154 | 520.00 | 109.00 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 15 | 311 | 530.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 139 | 540.00 | 143.35 | 0.00 | - | 13 | 0 |
| 0.01 | -0.02 | -66.67% | 6 | 289 | 550.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 91 | 137 | 560.00 | 152.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 139 | 167 | 570.00 | 176.00 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 33 | 129 | 580.00 | 204.90 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 39 | 590.00 | 215.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 11 | 82 | 600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 120 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 70 | 620.00 | 218.55 | 0.00 | - | - | 1 |
| 0.13 | 0.00 | - | 3 | 17 | 630.00 | 273.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 17 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 49 | 961 | 650.00 | - | - | - | - | - |
| - | - | - | - | - | 660.00 | 257.00 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.