MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 186.88 | 0.00 | - | 9 | 10 | 165.00 | 0.04 | 0.00 | - | 1 | 104 |
| - | - | - | - | - | 170.00 | 0.19 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 175.00 | 0.35 | 0.00 | - | 1 | 10 |
| 256.65 | 0.00 | - | - | 1 | 180.00 | 0.13 | 0.00 | - | 1 | 8 |
| 184.82 | 0.00 | - | 1 | 1 | 185.00 | 1.53 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 190.00 | 0.31 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 195.00 | 1.34 | 0.00 | - | 1 | 18 |
| 137.92 | 0.00 | - | 2 | 4 | 200.00 | 0.11 | 0.00 | - | 5 | 24 |
| 163.71 | 0.00 | - | 5 | 5 | 210.00 | 0.17 | 0.00 | - | 5 | 65 |
| 122.75 | 0.00 | - | 5 | 14 | 220.00 | 0.50 | 0.00 | - | 2 | 270 |
| - | - | - | - | - | 230.00 | 0.15 | 0.00 | - | 1 | 18 |
| 118.63 | 0.00 | - | 3 | 3 | 240.00 | 0.07 | 0.00 | - | 13 | 70 |
| 111.00 | 0.00 | - | 2 | 4 | 250.00 | 0.75 | 0.00 | - | 5 | 93 |
| 103.80 | 0.00 | - | - | 1 | 260.00 | 0.10 | 0.00 | - | 6 | 269 |
| - | - | - | - | - | 265.00 | 0.40 | 0.00 | - | - | 3 |
| 67.81 | 0.00 | - | 2 | 13 | 270.00 | 0.27 | 0.00 | - | 5 | 148 |
| - | - | - | - | - | 275.00 | 0.36 | 0.00 | - | - | 41 |
| - | - | - | - | - | 280.00 | 0.27 | +0.06 | +28.57% | 4 | 493 |
| - | - | - | - | - | 285.00 | 0.80 | 0.00 | - | - | 11 |
| - | - | - | - | - | 290.00 | 0.40 | 0.00 | - | 43 | 809 |
| - | - | - | - | - | 295.00 | 0.60 | 0.00 | - | 2 | 27 |
| 87.00 | 0.00 | - | 2 | 22 | 300.00 | 0.53 | -0.18 | -25.35% | 3 | 522 |
| - | - | - | - | - | 305.00 | 0.94 | 0.00 | - | 49 | 100 |
| 66.25 | 0.00 | - | 1 | 37 | 310.00 | 1.02 | -0.05 | -4.67% | 2 | 4,370 |
| 25.20 | 0.00 | - | - | 1 | 315.00 | 1.31 | 0.00 | - | 1 | 80 |
| 41.50 | 0.00 | - | 1 | 46 | 320.00 | 1.79 | 0.00 | - | 22 | 455 |
| 23.95 | 0.00 | - | - | 1 | 325.00 | 2.92 | 0.00 | - | 8 | 108 |
| 57.55 | 0.00 | - | 3 | 270 | 330.00 | 2.78 | 0.00 | - | 24 | 597 |
| 41.94 | 0.00 | - | - | 6 | 332.50 | 3.13 | 0.00 | - | 25 | 76 |
| 51.16 | 0.00 | - | 5 | 51 | 335.00 | 4.27 | 0.00 | - | 22 | 63 |
| 33.05 | 0.00 | - | - | 7 | 337.50 | 5.10 | 0.00 | - | 3 | 80 |
| 35.20 | 0.00 | - | 1 | 201 | 340.00 | 5.32 | 0.00 | - | 51 | 389 |
| 28.55 | 0.00 | - | - | 118 | 342.50 | 6.30 | 0.00 | - | 13 | 81 |
| 27.80 | 0.00 | - | - | 24 | 345.00 | 6.99 | 0.00 | - | 2 | 39 |
| 30.30 | 0.00 | - | - | 55 | 347.50 | 4.60 | 0.00 | - | 202 | 192 |
| 28.40 | 0.00 | - | 8 | 583 | 350.00 | 7.33 | 0.00 | - | 12 | 487 |
| 26.20 | 0.00 | - | 6 | 36 | 352.50 | 6.80 | 0.00 | - | 1 | 29 |
| 24.60 | -0.52 | -2.07% | 2 | 61 | 355.00 | 8.85 | 0.00 | - | 8 | 106 |
| 22.11 | 0.00 | - | 6 | 367 | 360.00 | 10.71 | -1.69 | -13.63% | 2 | 658 |
| 19.55 | 0.00 | - | 26 | 134 | 365.00 | 13.95 | 0.00 | - | 4 | 198 |
| 18.95 | 0.00 | - | 43 | 318 | 370.00 | 15.16 | -0.69 | -4.35% | 2 | 313 |
| 15.65 | 0.00 | - | 119 | 127 | 375.00 | 18.75 | 0.00 | - | 127 | 176 |
| 13.70 | 0.00 | - | 40 | 338 | 380.00 | 20.61 | 0.00 | - | 24 | 318 |
| 12.15 | 0.00 | - | 105 | 451 | 385.00 | 21.15 | 0.00 | - | 6 | 100 |
| 8.90 | 0.00 | - | 32 | 489 | 390.00 | 21.35 | 0.00 | - | 14 | 94 |
| 7.85 | +0.35 | +4.67% | 3 | 82 | 395.00 | 23.25 | 0.00 | - | 3 | 12 |
| 6.90 | 0.00 | - | 66 | 711 | 400.00 | 33.28 | 0.00 | - | 1 | 160 |
| 5.75 | 0.00 | - | 4 | 128 | 405.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 25 | 680 | 410.00 | 35.46 | 0.00 | - | 2 | 105 |
| 4.20 | 0.00 | - | 5 | 21 | 415.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 13 | 326 | 420.00 | 62.10 | 0.00 | - | 3 | 56 |
| 3.10 | 0.00 | - | 1 | 81 | 425.00 | - | - | - | - | - |
| 2.62 | 0.00 | - | 2 | 226 | 430.00 | 49.00 | 0.00 | - | 1 | 112 |
| 1.70 | 0.00 | - | 1 | 182 | 440.00 | 104.29 | 0.00 | - | 1 | 0 |
| 1.28 | 0.00 | - | 2 | 370 | 450.00 | 110.18 | 0.00 | - | 1 | 0 |
| 0.77 | 0.00 | - | 5 | 372 | 460.00 | 119.30 | 0.00 | - | 1,090 | 0 |
| 0.45 | 0.00 | - | 2 | 220 | 470.00 | 103.78 | 0.00 | - | 10 | 0 |
| 0.35 | 0.00 | - | 2 | 86 | 480.00 | 70.70 | 0.00 | - | 12 | 0 |
| 0.33 | -0.01 | -2.94% | 4 | 60 | 490.00 | 97.12 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 37 | 195 | 500.00 | 138.05 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 88 | 510.00 | 80.80 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 12 | 63 | 520.00 | 151.60 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 1 | 45 | 530.00 | 131.15 | 0.00 | - | 13 | 0 |
| 0.47 | 0.00 | - | 5 | 616 | 540.00 | 116.16 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 19 | 698 | 550.00 | 125.08 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 38 | 560.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 19 | 570.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 56 | 580.00 | 211.27 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 6 | 21 | 590.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 5 | 190 | 600.00 | 176.35 | 0.00 | - | 4 | 3 |
| 5.10 | 0.00 | - | 1 | 3 | 610.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 90 | 620.00 | 186.35 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 20 | 208 | 630.00 | - | - | - | - | - |
| 1.36 | 0.00 | - | 1 | 88 | 640.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 4 | 8 | 650.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 24 | 660.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 3 | 4 | 670.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 680.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 3 | 690.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 6 | 17 | 700.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 10 | 30 | 710.00 | - | - | - | - | - |
| 1.54 | 0.00 | - | 1 | 3 | 720.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 61 | 730.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 2 | 740.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 46 | 750.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.