MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00285000 | 2024-04-05 10:54AM EDT | 285.00 | 74.20 | 86.05 | 93.45 | 0.00 | - | 2 | 2 | 109.91% |
| MDB240510C00295000 | 2024-04-05 10:48AM EDT | 295.00 | 63.30 | 76.00 | 83.50 | 0.00 | - | 2 | 2 | 98.39% |
| MDB240510C00300000 | 2024-04-26 11:14AM EDT | 300.00 | 82.17 | 71.00 | 78.55 | 0.00 | - | 4 | 2 | 93.09% |
| MDB240510C00305000 | 2024-04-19 12:54PM EDT | 305.00 | 33.20 | 66.10 | 73.60 | 0.00 | - | 1 | 1 | 88.48% |
| MDB240510C00320000 | 2024-04-19 11:21AM EDT | 320.00 | 20.75 | 51.40 | 58.95 | 0.00 | - | 7 | 0 | 75.29% |
| MDB240510C00325000 | 2024-04-25 2:51PM EDT | 325.00 | 44.84 | 46.70 | 54.10 | 0.00 | - | 2 | 12 | 71.79% |
| MDB240510C00330000 | 2024-04-22 3:41PM EDT | 330.00 | 19.59 | 41.95 | 49.50 | 0.00 | - | 20 | 42 | 68.82% |
| MDB240510C00332500 | 2024-04-22 11:53AM EDT | 332.50 | 12.00 | 40.40 | 46.95 | 0.00 | - | - | 2 | 69.51% |
| MDB240510C00335000 | 2024-04-24 10:09AM EDT | 335.00 | 36.68 | 37.90 | 44.75 | 0.00 | - | 1 | 10 | 67.53% |
| MDB240510C00337500 | 2024-04-22 3:41PM EDT | 337.50 | 16.25 | 37.40 | 39.55 | 0.00 | - | - | 1 | 61.69% |
| MDB240510C00340000 | 2024-04-24 1:31PM EDT | 340.00 | 35.10 | 34.80 | 38.15 | 0.00 | - | 2 | 4 | 62.23% |
| MDB240510C00345000 | 2024-04-26 3:41PM EDT | 345.00 | 40.00 | 30.00 | 33.25 | 0.00 | - | 1 | 5 | 56.74% |
| MDB240510C00347500 | 2024-04-29 3:34PM EDT | 347.50 | 27.48 | 28.80 | 32.00 | 0.00 | - | 2 | 21 | 61.21% |
| MDB240510C00350000 | 2024-04-29 1:03PM EDT | 350.00 | 28.73 | 26.30 | 29.35 | 0.00 | - | 2 | 48 | 57.20% |
| MDB240510C00352500 | 2024-04-30 11:38AM EDT | 352.50 | 22.15 | 25.05 | 27.40 | 0.00 | - | 21 | 23 | 58.51% |
| MDB240510C00355000 | 2024-05-01 3:34PM EDT | 355.00 | 29.95 | 22.35 | 25.30 | +7.65 | +34.30% | 11 | 14 | 55.24% |
| MDB240510C00357500 | 2024-04-26 3:45PM EDT | 357.50 | 31.02 | 20.65 | 23.45 | 0.00 | - | 3 | 2 | 54.99% |
| MDB240510C00360000 | 2024-05-01 11:47AM EDT | 360.00 | 28.50 | 20.10 | 21.75 | +6.82 | +31.46% | 4 | 54 | 57.51% |
| MDB240510C00365000 | 2024-05-01 3:59PM EDT | 365.00 | 18.02 | 16.90 | 18.35 | +2.72 | +17.78% | 4 | 15 | 56.40% |
| MDB240510C00367500 | 2024-05-01 3:37PM EDT | 367.50 | 19.32 | 15.70 | 16.90 | +5.57 | +40.51% | 19 | 30 | 56.82% |
| MDB240510C00370000 | 2024-05-01 2:55PM EDT | 370.00 | 20.20 | 14.15 | 15.50 | +7.05 | +53.61% | 12 | 56 | 56.25% |
| MDB240510C00372500 | 2024-05-01 2:44PM EDT | 372.50 | 18.55 | 13.00 | 14.05 | +6.15 | +49.60% | 59 | 10 | 56.12% |
| MDB240510C00375000 | 2024-05-01 3:38PM EDT | 375.00 | 15.00 | 11.65 | 12.85 | +4.67 | +45.21% | 18 | 134 | 55.77% |
| MDB240510C00377500 | 2024-05-01 12:01PM EDT | 377.50 | 15.14 | 10.75 | 11.60 | +2.74 | +22.10% | 6 | 21 | 55.95% |
| MDB240510C00380000 | 2024-05-01 3:10PM EDT | 380.00 | 15.00 | 9.90 | 10.45 | +5.90 | +64.84% | 11 | 30 | 56.14% |
| MDB240510C00385000 | 2024-05-01 3:59PM EDT | 385.00 | 8.40 | 7.80 | 8.60 | +0.98 | +13.21% | 39 | 29 | 55.70% |
| MDB240510C00390000 | 2024-05-01 2:48PM EDT | 390.00 | 9.26 | 6.20 | 6.95 | +3.11 | +50.57% | 5 | 29 | 55.57% |
| MDB240510C00395000 | 2024-05-01 3:30PM EDT | 395.00 | 5.71 | 4.65 | 5.50 | +0.71 | +14.20% | 20 | 23 | 54.76% |
| MDB240510C00400000 | 2024-05-01 3:00PM EDT | 400.00 | 7.00 | 4.00 | 4.40 | +3.00 | +75.00% | 31 | 34 | 56.03% |
| MDB240510C00405000 | 2024-05-01 10:10AM EDT | 405.00 | 5.41 | 3.05 | 3.60 | +2.02 | +59.59% | 7 | 35 | 56.34% |
| MDB240510C00410000 | 2024-05-01 3:00PM EDT | 410.00 | 4.25 | 2.21 | 2.77 | +1.74 | +69.32% | 117 | 75 | 55.75% |
| MDB240510C00415000 | 2024-05-01 3:29PM EDT | 415.00 | 3.28 | 1.55 | 2.14 | +1.13 | +52.56% | 40 | 36 | 55.30% |
| MDB240510C00420000 | 2024-05-01 3:47PM EDT | 420.00 | 1.68 | 1.39 | 1.70 | -0.13 | -7.18% | 133 | 25 | 56.87% |
| MDB240510C00425000 | 2024-05-01 3:23PM EDT | 425.00 | 1.24 | 1.08 | 1.37 | -0.11 | -8.15% | 70 | 20 | 57.58% |
| MDB240510C00430000 | 2024-05-01 3:37PM EDT | 430.00 | 1.08 | 0.90 | 1.34 | +0.11 | +11.34% | 2 | 48 | 60.18% |
| MDB240510C00435000 | 2024-05-01 3:10PM EDT | 435.00 | 1.37 | 0.61 | 0.85 | +0.45 | +48.91% | 1 | 36 | 58.37% |
| MDB240510C00440000 | 2024-05-01 3:37PM EDT | 440.00 | 0.68 | 0.30 | 0.74 | -0.06 | -8.11% | 41 | 10 | 57.96% |
| MDB240510C00445000 | 2024-04-30 3:08PM EDT | 445.00 | 0.51 | 0.22 | 0.88 | 0.00 | - | 1 | 9 | 61.77% |
| MDB240510C00450000 | 2024-05-01 3:13PM EDT | 450.00 | 0.72 | 0.17 | 0.75 | -0.42 | -36.84% | 41 | 16 | 62.94% |
| MDB240510C00455000 | 2024-05-01 3:40PM EDT | 455.00 | 0.44 | 0.25 | 0.63 | +0.14 | +46.67% | 1 | 20 | 65.48% |
| MDB240510C00465000 | 2024-05-01 3:37PM EDT | 465.00 | 0.27 | 0.10 | 0.47 | -0.03 | -10.00% | 1 | 50 | 66.70% |
| MDB240510C00475000 | 2024-04-30 3:58PM EDT | 475.00 | 0.31 | 0.00 | 0.52 | 0.00 | - | 2 | 2 | 71.14% |
| MDB240510C00490000 | 2024-04-30 3:13PM EDT | 490.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 2 | 7 | 77.54% |
| MDB240510C00510000 | 2024-04-23 9:32AM EDT | 510.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 1 | 19 | 86.52% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00220000 | 2024-05-01 2:03PM EDT | 220.00 | 0.10 | 0.00 | 0.50 | -0.66 | -86.84% | 7 | 2 | 147.27% |
| MDB240510P00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.41 | 0.00 | 3.80 | 0.00 | - | - | 1 | 189.89% |
| MDB240510P00240000 | 2024-04-22 2:25PM EDT | 240.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 2 | 125.20% |
| MDB240510P00250000 | 2024-04-29 10:05AM EDT | 250.00 | 0.10 | 0.00 | 2.57 | 0.00 | - | 1 | 1 | 149.63% |
| MDB240510P00255000 | 2024-04-22 10:14AM EDT | 255.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 100.39% |
| MDB240510P00260000 | 2024-04-22 1:47PM EDT | 260.00 | 0.51 | 0.00 | 2.57 | 0.00 | - | 40 | 41 | 137.21% |
| MDB240510P00265000 | 2024-04-18 1:36PM EDT | 265.00 | 0.70 | 0.00 | 2.58 | 0.00 | - | - | 5 | 131.20% |
| MDB240510P00270000 | 2024-04-19 3:13PM EDT | 270.00 | 1.30 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 86.72% |
| MDB240510P00275000 | 2024-05-01 2:24PM EDT | 275.00 | 0.10 | 0.00 | 2.58 | -0.29 | -74.36% | 31 | 2 | 119.31% |
| MDB240510P00280000 | 2024-04-26 10:43AM EDT | 280.00 | 0.20 | 0.00 | 2.61 | 0.00 | - | 1 | 2 | 113.75% |
| MDB240510P00285000 | 2024-04-30 3:31PM EDT | 285.00 | 0.22 | 0.00 | 0.32 | 0.00 | - | 900 | 1,120 | 76.07% |
| MDB240510P00290000 | 2024-04-18 3:00PM EDT | 290.00 | 0.12 | 0.00 | 0.94 | -2.37 | -95.18% | 495 | 1,362 | 84.28% |
| MDB240510P00295000 | 2024-04-23 3:28PM EDT | 295.00 | 0.83 | 0.00 | 1.01 | 0.00 | - | 4 | 39 | 80.37% |
| MDB240510P00300000 | 2024-05-01 9:30AM EDT | 300.00 | 0.30 | 0.00 | 0.76 | -0.01 | -3.23% | 1 | 29 | 71.92% |
| MDB240510P00305000 | 2024-05-01 2:02PM EDT | 305.00 | 0.30 | 0.10 | 0.87 | -0.05 | -14.29% | 3 | 60 | 70.17% |
| MDB240510P00310000 | 2024-05-01 9:54AM EDT | 310.00 | 0.55 | 0.13 | 0.43 | +0.07 | +14.58% | 6 | 31 | 59.57% |
| MDB240510P00315000 | 2024-05-01 2:45PM EDT | 315.00 | 0.30 | 0.22 | 0.61 | -0.79 | -72.48% | 11 | 87 | 58.98% |
| MDB240510P00320000 | 2024-05-01 2:42PM EDT | 320.00 | 0.44 | 0.28 | 0.93 | -1.19 | -73.01% | 5 | 71 | 58.35% |
| MDB240510P00325000 | 2024-05-01 2:42PM EDT | 325.00 | 0.59 | 0.58 | 1.61 | -0.96 | -61.94% | 8 | 60 | 60.94% |
| MDB240510P00330000 | 2024-05-01 3:11PM EDT | 330.00 | 0.59 | 0.94 | 1.18 | -2.01 | -77.31% | 17 | 114 | 55.23% |
| MDB240510P00332500 | 2024-05-01 1:58PM EDT | 332.50 | 1.38 | 1.11 | 1.40 | -1.73 | -55.63% | 8 | 12 | 54.86% |
| MDB240510P00335000 | 2024-05-01 1:23PM EDT | 335.00 | 1.45 | 1.31 | 1.65 | -2.11 | -59.27% | 2 | 40 | 54.49% |
| MDB240510P00337500 | 2024-05-01 3:13PM EDT | 337.50 | 0.78 | 1.59 | 1.87 | -3.07 | -79.74% | 15 | 48 | 54.07% |
| MDB240510P00340000 | 2024-05-01 3:17PM EDT | 340.00 | 1.31 | 1.85 | 2.23 | -3.14 | -70.56% | 48 | 80 | 53.83% |
| MDB240510P00342500 | 2024-05-01 1:37PM EDT | 342.50 | 2.66 | 2.07 | 2.66 | -2.54 | -48.85% | 8 | 16 | 53.38% |
| MDB240510P00345000 | 2024-05-01 12:20PM EDT | 345.00 | 3.50 | 2.58 | 3.10 | -2.45 | -41.18% | 25 | 28 | 53.69% |
| MDB240510P00347500 | 2024-04-30 12:45PM EDT | 347.50 | 6.70 | 3.00 | 3.50 | 0.00 | - | 1 | 3 | 53.15% |
| MDB240510P00350000 | 2024-05-01 3:17PM EDT | 350.00 | 1.93 | 3.55 | 4.10 | -5.42 | -73.74% | 115 | 806 | 53.31% |
| MDB240510P00352500 | 2024-04-29 11:25AM EDT | 352.50 | 4.70 | 4.15 | 4.70 | 0.00 | - | 1 | 6 | 53.22% |
| MDB240510P00355000 | 2024-05-01 11:47AM EDT | 355.00 | 6.00 | 4.80 | 5.35 | -3.05 | -33.70% | 1 | 37 | 53.04% |
| MDB240510P00360000 | 2024-05-01 3:43PM EDT | 360.00 | 5.92 | 6.30 | 7.10 | -3.93 | -39.90% | 8 | 27 | 53.25% |
| MDB240510P00362500 | 2024-05-01 9:30AM EDT | 362.50 | 7.45 | 7.20 | 8.95 | -4.10 | -35.50% | 2 | 9 | 55.41% |
| MDB240510P00365000 | 2024-05-01 2:11PM EDT | 365.00 | 6.00 | 8.10 | 9.00 | -6.95 | -53.67% | 3 | 39 | 53.06% |
| MDB240510P00370000 | 2024-05-01 3:59PM EDT | 370.00 | 10.60 | 10.25 | 11.05 | -4.55 | -30.03% | 112 | 817 | 52.60% |
| MDB240510P00372500 | 2024-05-01 1:52PM EDT | 372.50 | 12.25 | 11.35 | 12.45 | -0.80 | -6.13% | 58 | 24 | 52.71% |
| MDB240510P00375000 | 2024-05-01 3:41PM EDT | 375.00 | 11.45 | 12.55 | 13.60 | -6.32 | -35.57% | 4 | 95 | 52.16% |
| MDB240510P00377500 | 2024-05-01 3:16PM EDT | 377.50 | 9.10 | 14.00 | 15.15 | -6.70 | -42.41% | 1 | 7 | 52.65% |
| MDB240510P00380000 | 2024-05-01 3:14PM EDT | 380.00 | 9.86 | 15.45 | 16.40 | -9.04 | -47.83% | 14 | 123 | 52.16% |
| MDB240510P00385000 | 2024-05-01 3:18PM EDT | 385.00 | 12.35 | 18.50 | 20.25 | -5.42 | -30.50% | 2 | 3 | 53.47% |
| MDB240510P00390000 | 2024-04-26 9:31AM EDT | 390.00 | 19.81 | 20.85 | 23.50 | 0.00 | - | 1 | 3 | 50.43% |
| MDB240510P00395000 | 2024-04-23 9:59AM EDT | 395.00 | 42.38 | 25.05 | 26.90 | 0.00 | - | 2 | 13 | 50.72% |
| MDB240510P00400000 | 2024-04-26 3:18PM EDT | 400.00 | 24.50 | 28.80 | 31.70 | 0.00 | - | 5 | 8 | 52.48% |
| MDB240510P00450000 | 2024-04-29 10:21AM EDT | 450.00 | 76.00 | 72.15 | 79.50 | 0.00 | - | 3 | 2 | 92.90% |
© 2024 Yahoo. All rights reserved.