MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240607C00300000 | 2024-05-17 3:12PM EDT | 300.00 | 73.65 | 65.95 | 71.55 | 0.00 | - | 3 | 3 | 76.93% |
| MDB240607C00310000 | 2024-05-08 3:44PM EDT | 310.00 | 53.80 | 57.45 | 63.00 | 0.00 | - | - | 1 | 75.92% |
| MDB240607C00315000 | 2024-05-16 3:02PM EDT | 315.00 | 62.50 | 53.75 | 59.00 | 0.00 | - | - | 2 | 76.65% |
| MDB240607C00330000 | 2024-04-29 12:37PM EDT | 330.00 | 59.23 | 45.15 | 48.50 | 0.00 | - | - | 10 | 82.64% |
| MDB240607C00335000 | 2024-05-15 10:55AM EDT | 335.00 | 45.70 | 41.70 | 44.00 | 0.00 | - | 1 | 11 | 80.24% |
| MDB240607C00340000 | 2024-05-20 3:30PM EDT | 340.00 | 43.00 | 37.50 | 41.45 | 0.00 | - | 1 | 16 | 79.60% |
| MDB240607C00345000 | 2024-05-15 1:45PM EDT | 345.00 | 44.37 | 35.80 | 40.00 | 0.00 | - | - | 15 | 84.53% |
| MDB240607C00350000 | 2024-05-08 12:37PM EDT | 350.00 | 28.55 | 33.30 | 36.45 | 0.00 | - | - | 6 | 83.93% |
| MDB240607C00355000 | 2024-05-14 1:03PM EDT | 355.00 | 28.30 | 30.65 | 33.00 | 0.00 | - | 25 | 24 | 82.79% |
| MDB240607C00360000 | 2024-05-21 3:59PM EDT | 360.00 | 29.00 | 27.20 | 30.55 | -1.20 | -3.97% | 6 | 26 | 81.54% |
| MDB240607C00365000 | 2024-05-21 2:11PM EDT | 365.00 | 28.00 | 25.80 | 28.05 | +1.13 | +4.21% | 1 | 3 | 82.95% |
| MDB240607C00370000 | 2024-05-21 11:40AM EDT | 370.00 | 25.96 | 23.75 | 25.65 | -2.47 | -8.69% | 1 | 13 | 83.03% |
| MDB240607C00375000 | 2024-05-20 11:37AM EDT | 375.00 | 24.15 | 21.50 | 23.05 | 0.00 | - | 9 | 8 | 82.04% |
| MDB240607C00380000 | 2024-05-21 1:52PM EDT | 380.00 | 20.75 | 19.75 | 21.20 | -1.25 | -5.68% | 6 | 64 | 82.56% |
| MDB240607C00385000 | 2024-05-20 3:21PM EDT | 385.00 | 20.85 | 17.75 | 20.10 | 0.00 | - | 2 | 5 | 83.43% |
| MDB240607C00390000 | 2024-05-20 11:47AM EDT | 390.00 | 17.60 | 16.10 | 17.95 | 0.00 | - | 11 | 22 | 82.80% |
| MDB240607C00395000 | 2024-05-21 2:27PM EDT | 395.00 | 16.74 | 14.55 | 18.15 | -0.31 | -1.82% | 11 | 155 | 85.72% |
| MDB240607C00400000 | 2024-05-21 11:00AM EDT | 400.00 | 15.94 | 13.20 | 16.30 | +0.44 | +2.84% | 2 | 32 | 85.30% |
| MDB240607C00405000 | 2024-05-14 9:52AM EDT | 405.00 | 12.00 | 11.90 | 13.50 | 0.00 | - | 2 | 14 | 82.93% |
| MDB240607C00410000 | 2024-05-20 11:49AM EDT | 410.00 | 12.00 | 10.65 | 12.15 | 0.00 | - | 1 | 14 | 82.69% |
| MDB240607C00415000 | 2024-05-16 12:00PM EDT | 415.00 | 12.95 | 9.35 | 11.00 | 0.00 | - | 1 | 5 | 82.32% |
| MDB240607C00420000 | 2024-05-17 1:29PM EDT | 420.00 | 10.45 | 8.35 | 10.00 | 0.00 | - | 2 | 14 | 82.43% |
| MDB240607C00425000 | 2024-05-21 1:01PM EDT | 425.00 | 9.10 | 7.45 | 9.15 | -0.65 | -6.67% | 13 | 16 | 82.68% |
| MDB240607C00430000 | 2024-05-17 1:29PM EDT | 430.00 | 9.23 | 6.65 | 8.25 | 0.00 | - | 2 | 12 | 82.72% |
| MDB240607C00435000 | 2024-05-21 1:26PM EDT | 435.00 | 7.35 | 5.75 | 7.45 | +1.35 | +22.50% | 3 | 2 | 82.40% |
| MDB240607C00440000 | 2024-05-17 3:40PM EDT | 440.00 | 8.03 | 5.15 | 6.70 | 0.00 | - | 1 | 48 | 82.53% |
| MDB240607C00445000 | 2024-04-26 10:30AM EDT | 445.00 | 12.15 | 4.50 | 6.00 | 0.00 | - | 1 | 1 | 82.35% |
| MDB240607C00450000 | 2024-05-17 10:13AM EDT | 450.00 | 6.44 | 4.15 | 5.45 | 0.00 | - | 1 | 95 | 83.01% |
| MDB240607C00455000 | 2024-05-13 1:09PM EDT | 455.00 | 3.93 | 3.50 | 5.60 | 0.00 | - | 3 | 4 | 84.55% |
| MDB240607C00460000 | 2024-05-15 11:28AM EDT | 460.00 | 5.00 | 3.10 | 4.45 | 0.00 | - | - | 2 | 82.84% |
| MDB240607C00470000 | 2024-05-08 9:51AM EDT | 470.00 | 2.84 | 2.41 | 3.55 | 0.00 | - | - | 7 | 82.89% |
| MDB240607C00475000 | 2024-05-03 9:55AM EDT | 475.00 | 6.50 | 2.02 | 4.50 | 0.00 | - | 1 | 1 | 87.33% |
| MDB240607C00490000 | 2024-05-21 1:20PM EDT | 490.00 | 2.50 | 1.21 | 2.81 | -0.30 | -10.71% | 2 | 5 | 84.64% |
| MDB240607C00500000 | 2024-05-03 9:32AM EDT | 500.00 | 4.01 | 0.83 | 2.64 | 0.00 | - | 1 | 2 | 86.33% |
| MDB240607C00520000 | 2024-05-16 11:00AM EDT | 520.00 | 1.35 | 0.54 | 4.70 | 0.00 | - | 1 | 10 | 102.94% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240607P00220000 | 2024-05-13 9:30AM EDT | 220.00 | 0.37 | 0.00 | 4.00 | 0.00 | - | 1 | 6 | 141.70% |
| MDB240607P00230000 | 2024-05-13 9:30AM EDT | 230.00 | 0.53 | 0.00 | 4.05 | 0.00 | - | 1 | 2 | 131.47% |
| MDB240607P00240000 | 2024-05-09 12:58PM EDT | 240.00 | 1.03 | 0.00 | 3.70 | 0.00 | - | 2 | 2 | 118.95% |
| MDB240607P00250000 | 2024-04-26 9:33AM EDT | 250.00 | 1.26 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 112.94% |
| MDB240607P00255000 | 2024-05-14 12:13PM EDT | 255.00 | 1.27 | 0.00 | 4.10 | 0.00 | - | 1 | 6 | 106.93% |
| MDB240607P00260000 | 2024-05-14 11:08AM EDT | 260.00 | 1.20 | 0.30 | 4.50 | 0.00 | - | 1 | 32 | 106.01% |
| MDB240607P00270000 | 2024-05-03 10:23AM EDT | 270.00 | 2.72 | 0.46 | 4.60 | 0.00 | - | 1,800 | 1,800 | 97.73% |
| MDB240607P00275000 | 2024-05-20 12:36PM EDT | 275.00 | 1.78 | 0.57 | 4.80 | 0.00 | - | 6 | 5 | 94.41% |
| MDB240607P00280000 | 2024-05-21 3:20PM EDT | 280.00 | 1.45 | 0.78 | 2.55 | -0.49 | -25.26% | 2 | 103 | 79.91% |
| MDB240607P00285000 | 2024-05-21 3:41PM EDT | 285.00 | 1.71 | 1.06 | 2.37 | -0.65 | -27.54% | 252 | 83 | 76.12% |
| MDB240607P00290000 | 2024-05-21 3:58PM EDT | 290.00 | 2.04 | 1.00 | 3.35 | -0.30 | -12.82% | 565 | 72 | 76.15% |
| MDB240607P00295000 | 2024-05-21 3:54PM EDT | 295.00 | 2.77 | 1.71 | 4.55 | -0.53 | -16.06% | 272 | 70 | 79.18% |
| MDB240607P00300000 | 2024-05-21 3:09PM EDT | 300.00 | 3.46 | 2.43 | 5.10 | -0.79 | -18.59% | 4 | 120 | 78.74% |
| MDB240607P00305000 | 2024-05-20 11:15AM EDT | 305.00 | 5.15 | 2.54 | 4.45 | 0.00 | - | 1 | 25 | 72.23% |
| MDB240607P00310000 | 2024-05-21 2:01PM EDT | 310.00 | 5.00 | 4.35 | 6.35 | -1.50 | -23.08% | 5 | 45 | 77.98% |
| MDB240607P00315000 | 2024-05-20 3:08PM EDT | 315.00 | 7.21 | 5.35 | 7.80 | 0.00 | - | 2 | 7 | 78.87% |
| MDB240607P00320000 | 2024-05-21 3:45PM EDT | 320.00 | 7.15 | 6.45 | 9.35 | -0.85 | -10.62% | 1 | 6 | 79.47% |
| MDB240607P00325000 | 2024-05-17 3:40PM EDT | 325.00 | 8.81 | 7.40 | 10.30 | 0.00 | - | 1 | 5 | 77.85% |
| MDB240607P00330000 | 2024-05-17 10:13AM EDT | 330.00 | 10.41 | 9.20 | 11.65 | 0.00 | - | 1 | 5 | 78.28% |
| MDB240607P00335000 | 2024-05-16 3:26PM EDT | 335.00 | 11.34 | 11.00 | 12.95 | 0.00 | - | 1 | 32 | 78.00% |
| MDB240607P00340000 | 2024-05-21 1:53PM EDT | 340.00 | 13.96 | 12.40 | 15.25 | +0.51 | +3.79% | 1 | 6 | 78.25% |
| MDB240607P00345000 | 2024-05-16 3:22PM EDT | 345.00 | 15.60 | 14.75 | 16.45 | 0.00 | - | 1 | 0 | 77.69% |
| MDB240607P00350000 | 2024-05-21 10:22AM EDT | 350.00 | 18.98 | 16.75 | 20.25 | -0.87 | -4.38% | 40 | 73 | 80.30% |
| MDB240607P00355000 | 2024-05-14 12:12PM EDT | 355.00 | 26.95 | 18.95 | 21.65 | 0.00 | - | 50 | 40 | 78.77% |
| MDB240607P00360000 | 2024-05-21 3:30PM EDT | 360.00 | 23.05 | 21.95 | 23.10 | -0.32 | -1.37% | 77 | 154 | 78.13% |
| MDB240607P00365000 | 2024-05-21 3:30PM EDT | 365.00 | 25.35 | 24.10 | 25.85 | +0.03 | +0.12% | 36 | 40 | 77.71% |
| MDB240607P00370000 | 2024-05-21 3:30PM EDT | 370.00 | 28.13 | 26.75 | 28.65 | +0.88 | +3.23% | 16 | 182 | 77.66% |
| MDB240607P00375000 | 2024-05-20 3:49PM EDT | 375.00 | 31.05 | 29.00 | 32.55 | 0.00 | - | 22 | 19 | 78.21% |
| MDB240607P00380000 | 2024-05-17 3:37PM EDT | 380.00 | 32.38 | 32.40 | 35.60 | 0.00 | - | 2 | 7 | 78.77% |
| MDB240607P00385000 | 2024-05-02 12:54PM EDT | 385.00 | 41.32 | 34.85 | 39.10 | 0.00 | - | - | 1 | 78.11% |
| MDB240607P00390000 | 2024-05-20 11:47AM EDT | 390.00 | 41.40 | 39.00 | 42.90 | 0.00 | - | 10 | 11 | 80.19% |
| MDB240607P00395000 | 2024-05-17 10:40AM EDT | 395.00 | 42.30 | 41.65 | 45.95 | 0.00 | - | 1 | 1 | 78.24% |
| MDB240607P00400000 | 2024-05-10 3:54PM EDT | 400.00 | 56.00 | 45.05 | 51.50 | 0.00 | - | 1 | 10 | 81.24% |
| MDB240607P00460000 | 2024-04-29 9:36AM EDT | 460.00 | 87.00 | 94.10 | 100.55 | 0.00 | - | - | 1 | 75.02% |
© 2024 Yahoo. All rights reserved.