MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00260000 | 2024-04-29 9:34AM EDT | 260.00 | 121.42 | 110.55 | 118.00 | 0.00 | - | 2 | 0 | 274.51% |
| MDB240503C00290000 | 2024-04-16 9:42AM EDT | 290.00 | 55.56 | 80.55 | 88.00 | 0.00 | - | 6 | 10 | 202.98% |
| MDB240503C00300000 | 2024-04-30 2:26PM EDT | 300.00 | 66.80 | 70.70 | 78.10 | 0.00 | - | 1 | 14 | 184.96% |
| MDB240503C00305000 | 2024-04-26 10:11AM EDT | 305.00 | 76.47 | 66.35 | 73.10 | 0.00 | - | 2 | 4 | 184.03% |
| MDB240503C00310000 | 2024-04-19 12:46PM EDT | 310.00 | 25.04 | 60.85 | 68.10 | 0.00 | - | 1 | 1 | 164.65% |
| MDB240503C00315000 | 2024-04-22 1:15PM EDT | 315.00 | 20.60 | 55.70 | 63.05 | 0.00 | - | 49 | 43 | 150.15% |
| MDB240503C00320000 | 2024-04-23 9:54AM EDT | 320.00 | 35.29 | 51.70 | 58.15 | 0.00 | - | 2 | 15 | 153.81% |
| MDB240503C00325000 | 2024-04-23 11:42AM EDT | 325.00 | 37.40 | 45.60 | 53.10 | 0.00 | - | 42 | 68 | 127.15% |
| MDB240503C00330000 | 2024-04-23 2:43PM EDT | 330.00 | 39.30 | 41.25 | 48.15 | 0.00 | - | 8 | 22 | 124.85% |
| MDB240503C00332500 | 2024-04-23 2:43PM EDT | 332.50 | 37.20 | 38.20 | 45.70 | 0.00 | - | 38 | 43 | 113.09% |
| MDB240503C00335000 | 2024-04-23 2:43PM EDT | 335.00 | 35.05 | 35.70 | 43.20 | 0.00 | - | 4 | 86 | 107.42% |
| MDB240503C00337500 | 2024-04-24 9:56AM EDT | 337.50 | 35.00 | 33.70 | 40.75 | 0.00 | - | 1 | 15 | 107.91% |
| MDB240503C00340000 | 2024-04-29 1:03PM EDT | 340.00 | 34.72 | 30.70 | 38.25 | 0.00 | - | 2 | 10 | 96.70% |
| MDB240503C00342500 | 2024-04-30 10:06AM EDT | 342.50 | 31.86 | 28.75 | 35.80 | 0.00 | - | 1 | 26 | 97.12% |
| MDB240503C00345000 | 2024-04-29 3:00PM EDT | 345.00 | 28.90 | 26.75 | 33.35 | 0.00 | - | 14 | 51 | 96.12% |
| MDB240503C00347500 | 2024-04-25 3:43PM EDT | 347.50 | 24.00 | 23.70 | 30.95 | 0.00 | - | 44 | 33 | 86.04% |
| MDB240503C00350000 | 2024-04-29 2:56PM EDT | 350.00 | 25.57 | 21.85 | 27.00 | 0.00 | - | 14 | 378 | 72.73% |
| MDB240503C00352500 | 2024-05-01 3:34PM EDT | 352.50 | 28.95 | 18.75 | 26.25 | +5.38 | +22.83% | 5 | 80 | 76.56% |
| MDB240503C00355000 | 2024-05-01 2:27PM EDT | 355.00 | 22.58 | 18.20 | 21.25 | +6.18 | +37.68% | 6 | 41 | 65.97% |
| MDB240503C00357500 | 2024-04-29 10:50AM EDT | 357.50 | 18.01 | 15.80 | 19.05 | -3.64 | -16.81% | 1 | 103 | 62.62% |
| MDB240503C00360000 | 2024-05-01 2:47PM EDT | 360.00 | 23.10 | 13.70 | 17.60 | +7.35 | +46.67% | 3 | 454 | 65.36% |
| MDB240503C00362500 | 2024-05-01 10:54AM EDT | 362.50 | 12.90 | 12.00 | 14.80 | +1.05 | +8.86% | 89 | 139 | 60.96% |
| MDB240503C00365000 | 2024-05-01 3:59PM EDT | 365.00 | 12.25 | 11.50 | 13.40 | +1.65 | +15.57% | 63 | 185 | 69.41% |
| MDB240503C00367500 | 2024-05-01 12:49PM EDT | 367.50 | 9.20 | 9.10 | 11.55 | -0.25 | -2.65% | 82 | 156 | 64.26% |
| MDB240503C00370000 | 2024-05-01 3:25PM EDT | 370.00 | 16.61 | 8.35 | 9.70 | +8.26 | +98.92% | 132 | 250 | 65.95% |
| MDB240503C00372500 | 2024-05-01 3:14PM EDT | 372.50 | 15.64 | 7.20 | 8.25 | +8.19 | +109.93% | 254 | 82 | 66.31% |
| MDB240503C00375000 | 2024-05-01 3:42PM EDT | 375.00 | 7.50 | 6.15 | 6.95 | +0.05 | +0.67% | 292 | 180 | 66.58% |
| MDB240503C00377500 | 2024-05-01 3:24PM EDT | 377.50 | 7.60 | 5.10 | 5.70 | +1.15 | +17.83% | 29 | 95 | 65.82% |
| MDB240503C00380000 | 2024-05-01 3:57PM EDT | 380.00 | 4.95 | 4.25 | 4.80 | -0.05 | -1.00% | 204 | 270 | 66.41% |
| MDB240503C00385000 | 2024-05-01 3:46PM EDT | 385.00 | 3.60 | 2.75 | 3.25 | -0.20 | -5.26% | 213 | 189 | 66.28% |
| MDB240503C00390000 | 2024-05-01 3:57PM EDT | 390.00 | 2.20 | 1.61 | 2.20 | -0.83 | -27.39% | 717 | 366 | 66.16% |
| MDB240503C00395000 | 2024-05-01 3:16PM EDT | 395.00 | 3.30 | 1.00 | 1.38 | +1.20 | +57.14% | 191 | 234 | 66.63% |
| MDB240503C00400000 | 2024-05-01 3:56PM EDT | 400.00 | 0.70 | 0.64 | 0.90 | -1.06 | -60.23% | 312 | 387 | 68.21% |
| MDB240503C00405000 | 2024-05-01 3:56PM EDT | 405.00 | 0.45 | 0.34 | 0.53 | -0.64 | -58.72% | 79 | 280 | 67.97% |
| MDB240503C00410000 | 2024-05-01 3:27PM EDT | 410.00 | 0.76 | 0.13 | 0.39 | +0.01 | +1.33% | 48 | 154 | 68.95% |
| MDB240503C00415000 | 2024-05-01 3:48PM EDT | 415.00 | 0.18 | 0.07 | 0.31 | -0.37 | -67.27% | 12 | 136 | 72.27% |
| MDB240503C00420000 | 2024-05-01 3:36PM EDT | 420.00 | 0.01 | 0.04 | 0.31 | -0.39 | -97.50% | 60 | 139 | 78.03% |
| MDB240503C00425000 | 2024-05-01 3:52PM EDT | 425.00 | 0.03 | 0.00 | 0.44 | -0.21 | -87.50% | 31 | 71 | 87.60% |
| MDB240503C00430000 | 2024-05-01 3:27PM EDT | 430.00 | 0.07 | 0.00 | 0.28 | -0.06 | -46.15% | 40 | 189 | 88.09% |
| MDB240503C00435000 | 2024-04-30 11:28AM EDT | 435.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 754 | 97.27% |
| MDB240503C00440000 | 2024-05-01 11:28AM EDT | 440.00 | 0.05 | 0.00 | 0.07 | -0.04 | -44.44% | 2 | 38 | 84.77% |
| MDB240503C00445000 | 2024-05-01 2:16PM EDT | 445.00 | 0.04 | 0.01 | 0.15 | -0.02 | -33.33% | 3 | 76 | 98.83% |
| MDB240503C00450000 | 2024-04-30 3:13PM EDT | 450.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 98 | 104 | 108.98% |
| MDB240503C00455000 | 2024-05-01 11:42AM EDT | 455.00 | 0.03 | 0.00 | 0.35 | -0.07 | -70.00% | 10 | 14 | 120.90% |
| MDB240503C00460000 | 2024-04-29 1:31PM EDT | 460.00 | 0.19 | 0.00 | 0.14 | 0.00 | - | 34 | 28 | 112.89% |
| MDB240503C00465000 | 2024-04-26 11:28AM EDT | 465.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 2 | 42 | 132.23% |
| MDB240503C00470000 | 2024-04-29 1:23PM EDT | 470.00 | 0.04 | 0.00 | 0.58 | 0.00 | - | 3 | 25 | 147.66% |
| MDB240503C00475000 | 2024-04-29 1:23PM EDT | 475.00 | 0.02 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 197.02% |
| MDB240503C00480000 | 2024-04-29 10:09AM EDT | 480.00 | 0.02 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 203.61% |
| MDB240503C00485000 | 2024-04-25 12:00PM EDT | 485.00 | 0.16 | 0.00 | 2.52 | 0.00 | - | - | 4 | 210.11% |
| MDB240503C00490000 | 2024-04-24 10:28AM EDT | 490.00 | 0.32 | 0.00 | 2.52 | 0.00 | - | - | 2 | 216.50% |
| MDB240503C00500000 | 2024-04-30 1:01PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 136.72% |
| MDB240503C00505000 | 2024-04-30 1:01PM EDT | 505.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 547 | 138.28% |
| MDB240503C00510000 | 2024-04-24 10:23AM EDT | 510.00 | 0.14 | 0.00 | 2.52 | 0.00 | - | - | 1 | 241.02% |
| MDB240503C00515000 | 2024-04-26 12:15PM EDT | 515.00 | 0.27 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 246.88% |
| MDB240503C00560000 | 2024-04-30 11:52AM EDT | 560.00 | 0.01 | 0.00 | 2.02 | 0.00 | - | 1 | 0 | 285.35% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503P00220000 | 2024-04-24 9:57AM EDT | 220.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 1 | 389.26% |
| MDB240503P00230000 | 2024-04-26 3:20PM EDT | 230.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 239.84% |
| MDB240503P00240000 | 2024-04-26 10:01AM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 206.25% |
| MDB240503P00250000 | 2024-04-26 9:30AM EDT | 250.00 | 0.74 | 0.00 | 2.52 | 0.00 | - | 1 | 22 | 316.21% |
| MDB240503P00255000 | 2024-04-24 9:47AM EDT | 255.00 | 0.02 | 0.00 | 2.52 | 0.00 | - | 5 | 17 | 302.93% |
| MDB240503P00260000 | 2024-04-26 10:18AM EDT | 260.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 27 | 28 | 150.00% |
| MDB240503P00265000 | 2024-05-01 2:24PM EDT | 265.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 2 | 31 | 174.22% |
| MDB240503P00270000 | 2024-04-16 2:08PM EDT | 270.00 | 0.37 | 0.00 | 2.52 | 0.00 | - | 1 | 14 | 264.36% |
| MDB240503P00275000 | 2024-04-11 1:03PM EDT | 275.00 | 0.40 | 0.00 | 2.32 | 0.00 | - | 5 | 5 | 247.75% |
| MDB240503P00280000 | 2024-04-29 3:03PM EDT | 280.00 | 0.03 | 0.00 | 0.32 | -0.05 | -62.50% | 2 | 25 | 170.70% |
| MDB240503P00285000 | 2024-04-29 2:56PM EDT | 285.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 65 | 121 | 140.63% |
| MDB240503P00290000 | 2024-04-30 9:30AM EDT | 290.00 | 0.15 | 0.01 | 0.24 | 0.00 | - | 10 | 73 | 147.27% |
| MDB240503P00295000 | 2024-04-30 9:30AM EDT | 295.00 | 0.10 | 0.00 | 0.10 | -0.33 | -76.74% | 1 | 368 | 124.22% |
| MDB240503P00300000 | 2024-05-01 1:53PM EDT | 300.00 | 0.02 | 0.02 | 0.06 | -0.06 | -75.00% | 18 | 372 | 113.28% |
| MDB240503P00305000 | 2024-05-01 2:25PM EDT | 305.00 | 0.03 | 0.00 | 0.54 | -0.06 | -66.67% | 20 | 155 | 135.16% |
| MDB240503P00310000 | 2024-05-01 2:07PM EDT | 310.00 | 0.04 | 0.00 | 0.60 | -0.13 | -76.47% | 23 | 132 | 127.83% |
| MDB240503P00315000 | 2024-05-01 3:42PM EDT | 315.00 | 0.05 | 0.02 | 0.38 | -0.22 | -81.48% | 19 | 326 | 111.13% |
| MDB240503P00320000 | 2024-05-01 3:42PM EDT | 320.00 | 0.04 | 0.02 | 0.09 | -0.24 | -85.71% | 15 | 221 | 85.94% |
| MDB240503P00325000 | 2024-05-01 3:34PM EDT | 325.00 | 0.05 | 0.02 | 0.81 | -0.63 | -92.65% | 8 | 338 | 105.57% |
| MDB240503P00330000 | 2024-05-01 3:11PM EDT | 330.00 | 0.04 | 0.02 | 0.47 | -0.61 | -93.85% | 28 | 614 | 87.30% |
| MDB240503P00332500 | 2024-05-01 3:25PM EDT | 332.50 | 0.06 | 0.00 | 0.42 | -0.73 | -92.41% | 14 | 79 | 80.66% |
| MDB240503P00335000 | 2024-05-01 3:44PM EDT | 335.00 | 0.10 | 0.04 | 0.65 | -0.72 | -87.80% | 38 | 175 | 83.20% |
| MDB240503P00337500 | 2024-05-01 3:27PM EDT | 337.50 | 0.06 | 0.00 | 0.48 | -1.28 | -95.52% | 18 | 84 | 73.54% |
| MDB240503P00340000 | 2024-05-01 3:45PM EDT | 340.00 | 0.16 | 0.06 | 0.40 | -1.55 | -90.64% | 34 | 280 | 68.46% |
| MDB240503P00342500 | 2024-05-01 2:58PM EDT | 342.50 | 0.09 | 0.09 | 0.72 | -2.21 | -96.09% | 9 | 100 | 71.29% |
| MDB240503P00345000 | 2024-05-01 3:11PM EDT | 345.00 | 0.10 | 0.12 | 0.61 | -2.40 | -96.00% | 28 | 378 | 65.04% |
| MDB240503P00347500 | 2024-05-01 3:34PM EDT | 347.50 | 0.20 | 0.26 | 0.51 | -3.35 | -94.37% | 27 | 65 | 60.84% |
| MDB240503P00350000 | 2024-05-01 3:39PM EDT | 350.00 | 0.34 | 0.44 | 0.75 | -3.34 | -90.76% | 337 | 674 | 61.87% |
| MDB240503P00352500 | 2024-05-01 3:45PM EDT | 352.50 | 0.50 | 0.58 | 0.97 | -3.70 | -88.10% | 37 | 166 | 60.64% |
| MDB240503P00355000 | 2024-05-01 2:51PM EDT | 355.00 | 0.76 | 0.86 | 1.24 | -3.77 | -83.22% | 322 | 379 | 60.21% |
| MDB240503P00357500 | 2024-05-01 3:40PM EDT | 357.50 | 0.93 | 1.18 | 1.79 | -5.62 | -85.80% | 7 | 165 | 61.04% |
| MDB240503P00360000 | 2024-05-01 3:45PM EDT | 360.00 | 1.50 | 1.80 | 2.34 | -5.35 | -78.10% | 56 | 504 | 62.26% |
| MDB240503P00362500 | 2024-05-01 3:56PM EDT | 362.50 | 2.35 | 2.29 | 2.81 | -6.30 | -72.83% | 510 | 78 | 60.74% |
| MDB240503P00365000 | 2024-05-01 3:56PM EDT | 365.00 | 3.15 | 2.98 | 3.50 | -6.85 | -68.50% | 333 | 147 | 60.40% |
| MDB240503P00367500 | 2024-05-01 3:35PM EDT | 367.50 | 2.40 | 3.80 | 4.50 | -8.95 | -78.85% | 256 | 173 | 60.91% |
| MDB240503P00370000 | 2024-05-01 3:56PM EDT | 370.00 | 5.00 | 4.80 | 5.65 | -7.45 | -59.84% | 377 | 137 | 61.60% |
| MDB240503P00372500 | 2024-05-01 3:50PM EDT | 372.50 | 5.30 | 5.80 | 6.75 | -8.65 | -62.01% | 164 | 58 | 60.68% |
| MDB240503P00375000 | 2024-05-01 3:54PM EDT | 375.00 | 7.00 | 7.20 | 8.20 | -6.72 | -48.98% | 163 | 56 | 61.84% |
| MDB240503P00377500 | 2024-05-01 3:19PM EDT | 377.50 | 7.11 | 8.60 | 9.70 | -8.89 | -55.56% | 3 | 47 | 61.93% |
| MDB240503P00380000 | 2024-05-01 3:31PM EDT | 380.00 | 6.20 | 10.20 | 11.10 | -11.39 | -64.75% | 17 | 382 | 61.16% |
| MDB240503P00385000 | 2024-05-01 3:39PM EDT | 385.00 | 11.50 | 13.40 | 15.65 | -10.51 | -47.75% | 189 | 51 | 64.70% |
| MDB240503P00390000 | 2024-05-01 3:49PM EDT | 390.00 | 16.40 | 17.10 | 19.80 | -9.60 | -36.92% | 1 | 23 | 64.50% |
| MDB240503P00395000 | 2024-04-26 2:56PM EDT | 395.00 | 19.15 | 19.40 | 24.90 | 0.00 | - | 5 | 8 | 52.30% |
| MDB240503P00400000 | 2024-04-01 1:02PM EDT | 400.00 | 48.93 | 18.05 | 20.45 | 0.00 | - | - | 8 | 0.00% |
| MDB240503P00435000 | 2024-04-15 3:58PM EDT | 435.00 | 89.00 | 57.10 | 64.45 | 0.00 | - | 2 | 0 | 170.43% |
© 2024 Yahoo. All rights reserved.