MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00165000 | 2024-04-10 2:54PM EDT | 165.00 | 186.88 | 215.25 | 223.95 | 0.00 | - | 9 | 10 | 173.14% |
| MDB240517C00180000 | 2024-02-06 1:55PM EDT | 180.00 | 256.65 | 230.00 | 238.85 | 0.00 | - | - | 1 | 410.51% |
| MDB240517C00185000 | 2024-03-14 2:51PM EDT | 185.00 | 184.82 | 164.00 | 172.40 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240517C00200000 | 2024-04-18 1:35PM EDT | 200.00 | 137.92 | 180.50 | 189.00 | 0.00 | - | 2 | 4 | 140.87% |
| MDB240517C00210000 | 2024-03-13 12:38PM EDT | 210.00 | 163.71 | 139.00 | 147.65 | 0.00 | - | 5 | 5 | 0.00% |
| MDB240517C00220000 | 2024-04-18 1:02PM EDT | 220.00 | 122.75 | 161.05 | 168.55 | 0.00 | - | 5 | 14 | 123.54% |
| MDB240517C00240000 | 2024-03-15 3:54PM EDT | 240.00 | 118.63 | 109.60 | 118.35 | 0.00 | - | 3 | 3 | 0.00% |
| MDB240517C00250000 | 2024-04-25 11:33AM EDT | 250.00 | 111.00 | 131.00 | 138.75 | 0.00 | - | 2 | 4 | 99.73% |
| MDB240517C00260000 | 2024-03-21 3:59PM EDT | 260.00 | 103.80 | 65.90 | 74.75 | 0.00 | - | - | 1 | 0.00% |
| MDB240517C00270000 | 2024-04-18 2:21PM EDT | 270.00 | 67.81 | 111.00 | 118.75 | 0.00 | - | 2 | 13 | 84.25% |
| MDB240517C00300000 | 2024-04-26 1:14PM EDT | 300.00 | 87.00 | 81.30 | 89.35 | +14.35 | +19.75% | 2 | 22 | 67.44% |
| MDB240517C00310000 | 2024-04-26 3:55PM EDT | 310.00 | 76.05 | 72.65 | 79.50 | +38.84 | +104.38% | 1 | 39 | 66.30% |
| MDB240517C00320000 | 2024-04-25 9:50AM EDT | 320.00 | 41.50 | 64.70 | 70.30 | 0.00 | - | 1 | 46 | 67.42% |
| MDB240517C00330000 | 2024-04-26 3:55PM EDT | 330.00 | 57.55 | 55.85 | 60.80 | +22.11 | +62.39% | 3 | 273 | 63.22% |
| MDB240517C00340000 | 2024-04-24 1:37PM EDT | 340.00 | 36.80 | 44.75 | 51.25 | 0.00 | - | 4 | 202 | 53.11% |
| MDB240517C00350000 | 2024-04-26 3:28PM EDT | 350.00 | 39.35 | 38.40 | 43.10 | +11.25 | +40.04% | 11 | 587 | 55.13% |
| MDB240517C00360000 | 2024-04-26 2:03PM EDT | 360.00 | 33.00 | 31.95 | 33.30 | +10.15 | +44.42% | 15 | 375 | 51.52% |
| MDB240517C00370000 | 2024-04-26 2:41PM EDT | 370.00 | 24.70 | 25.75 | 26.65 | +7.00 | +39.55% | 55 | 329 | 51.29% |
| MDB240517C00380000 | 2024-04-26 3:59PM EDT | 380.00 | 20.45 | 20.10 | 21.15 | +7.45 | +57.31% | 259 | 317 | 51.10% |
| MDB240517C00390000 | 2024-04-26 2:05PM EDT | 390.00 | 15.70 | 15.30 | 15.80 | +5.60 | +55.45% | 199 | 430 | 50.64% |
| MDB240517C00400000 | 2024-04-26 3:53PM EDT | 400.00 | 11.75 | 11.30 | 11.90 | +4.45 | +60.96% | 436 | 838 | 50.45% |
| MDB240517C00410000 | 2024-04-26 3:56PM EDT | 410.00 | 8.62 | 8.40 | 8.70 | +3.22 | +59.63% | 291 | 703 | 50.06% |
| MDB240517C00420000 | 2024-04-26 3:51PM EDT | 420.00 | 6.00 | 5.95 | 6.30 | +2.00 | +50.00% | 62 | 309 | 50.02% |
| MDB240517C00430000 | 2024-04-26 3:48PM EDT | 430.00 | 4.50 | 4.05 | 4.45 | +1.81 | +67.29% | 10 | 233 | 49.90% |
| MDB240517C00440000 | 2024-04-26 2:37PM EDT | 440.00 | 2.73 | 2.76 | 3.15 | +0.80 | +41.45% | 59 | 213 | 50.13% |
| MDB240517C00450000 | 2024-04-26 3:53PM EDT | 450.00 | 2.05 | 1.87 | 2.15 | +0.84 | +69.42% | 196 | 340 | 50.06% |
| MDB240517C00460000 | 2024-04-26 11:37AM EDT | 460.00 | 1.22 | 1.26 | 1.44 | +0.08 | +7.02% | 10 | 380 | 49.99% |
| MDB240517C00470000 | 2024-04-26 3:20PM EDT | 470.00 | 0.93 | 0.69 | 1.20 | +0.26 | +38.81% | 6 | 214 | 52.37% |
| MDB240517C00480000 | 2024-04-24 1:46PM EDT | 480.00 | 0.35 | 0.43 | 0.96 | 0.00 | - | 2 | 86 | 50.98% |
| MDB240517C00490000 | 2024-04-03 3:56PM EDT | 490.00 | 0.55 | 0.19 | 0.69 | +0.16 | +41.03% | 4 | 60 | 50.76% |
| MDB240517C00500000 | 2024-04-24 3:33PM EDT | 500.00 | 0.30 | 0.13 | 0.58 | 0.00 | - | 37 | 195 | 52.49% |
| MDB240517C00510000 | 2024-04-24 3:34PM EDT | 510.00 | 0.25 | 0.08 | 0.52 | 0.00 | - | 1 | 88 | 54.39% |
| MDB240517C00520000 | 2024-04-24 3:33PM EDT | 520.00 | 0.21 | 0.05 | 0.45 | 0.00 | - | 1 | 64 | 56.15% |
| MDB240517C00530000 | 2024-04-19 9:41AM EDT | 530.00 | 0.14 | 0.00 | 0.44 | 0.00 | - | 1 | 45 | 58.11% |
| MDB240517C00540000 | 2024-03-25 9:48AM EDT | 540.00 | 0.47 | 0.00 | 0.16 | 0.00 | - | 5 | 616 | 54.30% |
| MDB240517C00550000 | 2024-04-24 3:10PM EDT | 550.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 19 | 698 | 60.64% |
| MDB240517C00560000 | 2024-04-22 11:34AM EDT | 560.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 1 | 38 | 63.77% |
| MDB240517C00570000 | 2024-04-05 1:27PM EDT | 570.00 | 0.17 | 0.01 | 0.29 | 0.00 | - | 2 | 19 | 66.02% |
| MDB240517C00580000 | 2024-03-21 9:46AM EDT | 580.00 | 0.38 | 0.00 | 2.02 | 0.00 | - | 2 | 56 | 88.94% |
| MDB240517C00590000 | 2024-03-20 9:48AM EDT | 590.00 | 0.16 | 0.00 | 2.56 | 0.00 | - | 6 | 21 | 95.61% |
| MDB240517C00600000 | 2024-04-18 11:16AM EDT | 600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 190 | 68.16% |
| MDB240517C00610000 | 2024-03-07 10:44AM EDT | 610.00 | 5.10 | 0.03 | 2.57 | 0.00 | - | 1 | 3 | 101.71% |
| MDB240517C00620000 | 2024-03-15 11:21AM EDT | 620.00 | 0.23 | 0.00 | 3.60 | 0.00 | - | 1 | 91 | 110.61% |
| MDB240517C00630000 | 2024-03-25 9:55AM EDT | 630.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 20 | 208 | 96.97% |
| MDB240517C00640000 | 2024-03-08 10:58AM EDT | 640.00 | 1.36 | 0.00 | 2.10 | 0.00 | - | 1 | 88 | 106.30% |
| MDB240517C00650000 | 2024-03-08 11:17AM EDT | 650.00 | 0.81 | 0.00 | 2.53 | 0.00 | - | 4 | 8 | 112.16% |
| MDB240517C00660000 | 2024-04-26 10:07AM EDT | 660.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 73.44% |
| MDB240517C00670000 | 2024-03-08 12:37PM EDT | 670.00 | 0.55 | 0.00 | 1.80 | 0.00 | - | 3 | 4 | 111.28% |
| MDB240517C00680000 | 2024-04-17 3:18PM EDT | 680.00 | 0.01 | 0.00 | 1.89 | 0.00 | - | 3 | 3 | 114.50% |
| MDB240517C00690000 | 2024-03-08 10:30AM EDT | 690.00 | 0.47 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 116.02% |
| MDB240517C00700000 | 2024-03-08 1:38PM EDT | 700.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | 6 | 17 | 118.34% |
| MDB240517C00710000 | 2024-03-18 3:38PM EDT | 710.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 10 | 30 | 91.41% |
| MDB240517C00720000 | 2024-03-06 11:41AM EDT | 720.00 | 1.54 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 122.83% |
| MDB240517C00730000 | 2024-03-08 11:41AM EDT | 730.00 | 0.25 | 0.00 | 1.80 | 0.00 | - | 1 | 61 | 125.00% |
| MDB240517C00740000 | 2024-03-05 10:50AM EDT | 740.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 123.97% |
| MDB240517C00750000 | 2024-03-25 9:57AM EDT | 750.00 | 0.03 | 0.00 | 1.45 | 0.00 | - | 20 | 46 | 125.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00165000 | 2024-04-02 2:59PM EDT | 165.00 | 0.04 | 0.00 | 1.67 | 0.00 | - | 1 | 104 | 174.32% |
| MDB240517P00170000 | 2024-03-04 2:42PM EDT | 170.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | 1 | 9 | 117.58% |
| MDB240517P00175000 | 2024-02-02 11:21AM EDT | 175.00 | 0.35 | 0.09 | 0.38 | 0.00 | - | 1 | 10 | 136.91% |
| MDB240517P00180000 | 2024-03-08 11:43AM EDT | 180.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 108.59% |
| MDB240517P00185000 | 2023-12-08 4:38PM EDT | 185.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MDB240517P00190000 | 2024-04-18 2:48PM EDT | 190.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 112.11% |
| MDB240517P00195000 | 2024-01-02 3:21PM EDT | 195.00 | 1.34 | 0.63 | 0.80 | 0.00 | - | 1 | 18 | 139.31% |
| MDB240517P00200000 | 2024-03-25 2:11PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| MDB240517P00210000 | 2024-03-25 2:11PM EDT | 210.00 | 0.17 | 0.00 | 2.00 | 0.00 | - | 5 | 65 | 132.62% |
| MDB240517P00220000 | 2024-03-11 11:07AM EDT | 220.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 270 | 117.77% |
| MDB240517P00230000 | 2024-04-25 9:33AM EDT | 230.00 | 0.15 | 0.00 | 0.72 | 0.00 | - | 1 | 18 | 97.95% |
| MDB240517P00240000 | 2024-04-26 9:41AM EDT | 240.00 | 0.10 | 0.05 | 0.25 | -0.35 | -77.78% | 8 | 65 | 80.86% |
| MDB240517P00250000 | 2024-04-22 10:33AM EDT | 250.00 | 0.75 | 0.00 | 1.31 | 0.00 | - | 5 | 93 | 91.60% |
| MDB240517P00260000 | 2024-04-26 11:55AM EDT | 260.00 | 0.11 | 0.00 | 0.30 | -0.17 | -60.71% | 36 | 294 | 68.26% |
| MDB240517P00270000 | 2024-04-26 11:55AM EDT | 270.00 | 0.17 | 0.03 | 0.69 | -0.10 | -37.04% | 37 | 189 | 70.17% |
| MDB240517P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 0.25 | 0.00 | 0.43 | -0.29 | -53.70% | 2 | 493 | 59.23% |
| MDB240517P00290000 | 2024-04-26 3:56PM EDT | 290.00 | 0.31 | 0.14 | 0.51 | -0.76 | -71.03% | 602 | 908 | 56.64% |
| MDB240517P00300000 | 2024-04-26 3:56PM EDT | 300.00 | 0.51 | 0.33 | 0.67 | -0.89 | -63.57% | 715 | 853 | 54.32% |
| MDB240517P00310000 | 2024-04-26 3:28PM EDT | 310.00 | 0.84 | 0.64 | 1.02 | -1.53 | -64.56% | 212 | 4,402 | 52.86% |
| MDB240517P00320000 | 2024-04-26 3:26PM EDT | 320.00 | 1.29 | 1.15 | 1.40 | -2.31 | -64.17% | 92 | 474 | 50.82% |
| MDB240517P00330000 | 2024-04-26 3:47PM EDT | 330.00 | 2.23 | 1.94 | 2.36 | -3.09 | -58.08% | 257 | 390 | 50.23% |
| MDB240517P00340000 | 2024-04-26 2:47PM EDT | 340.00 | 3.37 | 3.20 | 3.60 | -6.18 | -64.71% | 25 | 343 | 50.32% |
| MDB240517P00350000 | 2024-04-26 3:52PM EDT | 350.00 | 5.31 | 5.00 | 5.45 | -5.99 | -53.01% | 57 | 500 | 49.52% |
| MDB240517P00360000 | 2024-04-26 1:14PM EDT | 360.00 | 7.60 | 7.50 | 8.65 | -7.90 | -50.97% | 125 | 651 | 50.96% |
| MDB240517P00370000 | 2024-04-26 3:52PM EDT | 370.00 | 11.02 | 10.15 | 11.45 | -9.33 | -45.85% | 145 | 192 | 48.53% |
| MDB240517P00380000 | 2024-04-26 3:49PM EDT | 380.00 | 15.75 | 15.10 | 15.55 | -9.05 | -36.49% | 227 | 161 | 47.60% |
| MDB240517P00390000 | 2024-04-26 2:23PM EDT | 390.00 | 21.35 | 20.30 | 20.65 | -12.70 | -37.30% | 14 | 87 | 46.95% |
| MDB240517P00400000 | 2024-04-26 10:20AM EDT | 400.00 | 26.45 | 26.10 | 27.40 | -15.60 | -37.10% | 2 | 161 | 48.47% |
| MDB240517P00410000 | 2024-04-26 10:00AM EDT | 410.00 | 35.46 | 31.90 | 34.00 | -14.64 | -29.22% | 2 | 107 | 47.28% |
| MDB240517P00420000 | 2024-04-25 9:40AM EDT | 420.00 | 62.10 | 39.10 | 42.90 | 0.00 | - | 3 | 56 | 51.40% |
| MDB240517P00430000 | 2024-04-18 2:11PM EDT | 430.00 | 96.19 | 48.60 | 53.25 | 0.00 | - | 1 | 112 | 51.01% |
| MDB240517P00440000 | 2024-04-19 10:06AM EDT | 440.00 | 104.29 | 56.50 | 59.85 | 0.00 | - | 1 | 0 | 52.50% |
| MDB240517P00450000 | 2024-04-03 12:08PM EDT | 450.00 | 110.18 | 65.50 | 69.85 | 0.00 | - | 1 | 0 | 58.11% |
| MDB240517P00460000 | 2024-04-03 3:38PM EDT | 460.00 | 119.30 | 75.10 | 77.65 | 0.00 | - | 1,090 | 0 | 50.09% |
| MDB240517P00470000 | 2024-03-12 3:57PM EDT | 470.00 | 103.78 | 110.40 | 117.65 | 0.00 | - | 10 | 0 | 152.06% |
| MDB240517P00480000 | 2024-03-04 4:24PM EDT | 480.00 | 70.70 | 136.15 | 144.60 | 0.00 | - | 12 | 0 | 205.23% |
| MDB240517P00490000 | 2024-03-07 3:58PM EDT | 490.00 | 97.12 | 122.70 | 131.10 | 0.00 | - | 1 | 0 | 143.18% |
| MDB240517P00500000 | 2024-03-20 2:48PM EDT | 500.00 | 138.05 | 168.00 | 177.10 | 0.00 | - | 1 | 0 | 251.91% |
| MDB240517P00510000 | 2024-02-23 2:12PM EDT | 510.00 | 80.80 | 150.05 | 157.45 | 0.00 | - | 1 | 0 | 175.96% |
| MDB240517P00520000 | 2024-03-13 9:30AM EDT | 520.00 | 151.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240517P00530000 | 2024-03-07 4:11PM EDT | 530.00 | 131.15 | 163.20 | 171.20 | 0.00 | - | 13 | 0 | 166.21% |
| MDB240517P00540000 | 2024-02-29 10:31AM EDT | 540.00 | 116.16 | 176.00 | 185.00 | 0.00 | - | 1 | 0 | 181.98% |
| MDB240517P00550000 | 2024-03-04 10:35AM EDT | 550.00 | 125.08 | 206.10 | 214.55 | 0.00 | - | 1 | 0 | 246.48% |
| MDB240517P00580000 | 2024-03-11 3:19PM EDT | 580.00 | 211.27 | 225.35 | 232.00 | 0.00 | - | 2 | 0 | 226.90% |
| MDB240517P00600000 | 2023-12-01 3:28PM EDT | 600.00 | 176.35 | 188.65 | 194.75 | 0.00 | - | 4 | 3 | 0.00% |
| MDB240517P00620000 | 2024-02-29 12:26PM EDT | 620.00 | 186.35 | 256.00 | 265.00 | 0.00 | - | 1 | 0 | 218.00% |
© 2024 Yahoo. All rights reserved.