MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240531C00280000 | 2024-04-22 11:51AM EDT | 280.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240531C00300000 | 2024-04-25 9:45AM EDT | 300.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00310000 | 2024-05-03 9:57AM EDT | 310.00 | 72.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00330000 | 2024-04-22 10:10AM EDT | 330.00 | 23.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240531C00335000 | 2024-05-03 2:35PM EDT | 335.00 | 43.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00340000 | 2024-05-02 3:50PM EDT | 340.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00350000 | 2024-05-02 12:58PM EDT | 350.00 | 34.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00355000 | 2024-05-02 12:58PM EDT | 355.00 | 31.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00360000 | 2024-05-03 12:26PM EDT | 360.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00365000 | 2024-05-03 3:53PM EDT | 365.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MDB240531C00370000 | 2024-05-02 11:34AM EDT | 370.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MDB240531C00375000 | 2024-05-03 11:01AM EDT | 375.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDB240531C00380000 | 2024-05-03 12:26PM EDT | 380.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDB240531C00385000 | 2024-04-29 2:29PM EDT | 385.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240531C00390000 | 2024-05-01 1:40PM EDT | 390.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDB240531C00395000 | 2024-05-03 3:17PM EDT | 395.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB240531C00400000 | 2024-05-01 2:58PM EDT | 400.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MDB240531C00405000 | 2024-05-02 11:23AM EDT | 405.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240531C00410000 | 2024-04-26 9:41AM EDT | 410.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240531C00415000 | 2024-04-29 3:16PM EDT | 415.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240531C00420000 | 2024-05-01 2:18PM EDT | 420.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDB240531C00425000 | 2024-04-26 11:51AM EDT | 425.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240531C00430000 | 2024-05-03 1:50PM EDT | 430.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531C00435000 | 2024-05-03 2:44PM EDT | 435.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDB240531C00440000 | 2024-05-03 3:14PM EDT | 440.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MDB240531C00445000 | 2024-05-03 3:50PM EDT | 445.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531C00450000 | 2024-05-03 9:32AM EDT | 450.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531C00455000 | 2024-04-26 1:13PM EDT | 455.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531C00460000 | 2024-05-01 11:53AM EDT | 460.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531C00470000 | 2024-04-26 12:37PM EDT | 470.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240531C00480000 | 2024-05-02 2:36PM EDT | 480.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240531C00485000 | 2024-04-26 3:54PM EDT | 485.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240531C00490000 | 2024-05-02 2:36PM EDT | 490.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDB240531C00495000 | 2024-04-25 11:09AM EDT | 495.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDB240531C00500000 | 2024-05-02 12:36PM EDT | 500.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDB240531C00510000 | 2024-04-26 9:58AM EDT | 510.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDB240531C00520000 | 2024-04-24 1:25PM EDT | 520.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240531P00250000 | 2024-05-03 10:12AM EDT | 250.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240531P00255000 | 2024-04-15 3:14PM EDT | 255.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDB240531P00260000 | 2024-04-23 11:47AM EDT | 260.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDB240531P00270000 | 2024-05-03 11:00AM EDT | 270.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240531P00275000 | 2024-05-03 9:55AM EDT | 275.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240531P00280000 | 2024-05-03 10:18AM EDT | 280.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDB240531P00285000 | 2024-04-24 11:39AM EDT | 285.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240531P00300000 | 2024-04-25 11:11AM EDT | 300.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531P00305000 | 2024-05-02 3:57PM EDT | 305.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240531P00310000 | 2024-05-03 3:58PM EDT | 310.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531P00315000 | 2024-05-02 9:54AM EDT | 315.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240531P00320000 | 2024-05-03 2:23PM EDT | 320.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531P00325000 | 2024-05-03 10:51AM EDT | 325.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240531P00330000 | 2024-05-03 3:50PM EDT | 330.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDB240531P00335000 | 2024-04-19 3:11PM EDT | 335.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB240531P00340000 | 2024-05-03 2:16PM EDT | 340.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB240531P00345000 | 2024-05-02 10:12AM EDT | 345.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDB240531P00350000 | 2024-05-03 12:40PM EDT | 350.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDB240531P00355000 | 2024-05-01 9:36AM EDT | 355.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDB240531P00360000 | 2024-05-02 3:33PM EDT | 360.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MDB240531P00365000 | 2024-05-03 9:30AM EDT | 365.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531P00370000 | 2024-05-03 10:44AM EDT | 370.00 | 29.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531P00375000 | 2024-04-24 3:53PM EDT | 375.00 | 28.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240531P00385000 | 2024-05-01 9:45AM EDT | 385.00 | 36.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240531P00395000 | 2024-04-23 10:36AM EDT | 395.00 | 46.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240531P00485000 | 2024-05-01 2:38PM EDT | 485.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.