MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240816C00220000 | 2024-04-26 10:27AM EDT | 220.00 | 168.45 | 166.10 | 174.10 | +24.33 | +16.88% | 2 | 10 | 79.88% |
| MDB240816C00230000 | 2024-03-18 10:56AM EDT | 230.00 | 134.70 | 120.15 | 125.95 | 0.00 | - | 2 | 1 | 0.00% |
| MDB240816C00250000 | 2024-03-08 3:05PM EDT | 250.00 | 151.00 | 120.85 | 126.70 | 0.00 | - | 2 | 4 | 0.00% |
| MDB240816C00260000 | 2024-03-18 10:56AM EDT | 260.00 | 110.05 | 95.25 | 98.40 | 0.00 | - | 2 | 2 | 0.00% |
| MDB240816C00270000 | 2024-03-15 2:52PM EDT | 270.00 | 105.45 | 94.70 | 98.95 | 0.00 | - | 5 | 5 | 0.00% |
| MDB240816C00280000 | 2024-03-08 4:38PM EDT | 280.00 | 124.00 | 98.35 | 100.60 | 0.00 | - | 1 | 3 | 0.00% |
| MDB240816C00290000 | 2024-04-26 10:26AM EDT | 290.00 | 107.05 | 106.60 | 112.25 | -6.80 | -5.97% | 2 | 2 | 66.41% |
| MDB240816C00300000 | 2024-04-12 11:12AM EDT | 300.00 | 77.80 | 96.95 | 103.55 | 0.00 | - | 2 | 4 | 62.71% |
| MDB240816C00310000 | 2024-03-13 2:40PM EDT | 310.00 | 93.90 | 66.75 | 69.85 | 0.00 | - | 5 | 5 | 0.00% |
| MDB240816C00320000 | 2024-04-26 10:26AM EDT | 320.00 | 84.40 | 85.50 | 87.40 | +40.05 | +90.30% | 2 | 4 | 62.12% |
| MDB240816C00340000 | 2024-04-22 3:42PM EDT | 340.00 | 42.25 | 69.05 | 73.65 | 0.00 | - | 7 | 28 | 58.06% |
| MDB240816C00350000 | 2024-04-26 10:02AM EDT | 350.00 | 64.09 | 66.25 | 70.85 | +12.89 | +25.18% | 1 | 30 | 61.80% |
| MDB240816C00360000 | 2024-04-26 2:43PM EDT | 360.00 | 60.00 | 59.85 | 62.85 | +13.90 | +30.15% | 3 | 42 | 59.32% |
| MDB240816C00370000 | 2024-04-25 2:25PM EDT | 370.00 | 45.97 | 51.85 | 56.50 | 0.00 | - | 10 | 101 | 56.60% |
| MDB240816C00380000 | 2024-04-26 10:12AM EDT | 380.00 | 50.75 | 50.80 | 51.20 | +10.35 | +25.62% | 2 | 32 | 58.40% |
| MDB240816C00390000 | 2024-04-26 12:03PM EDT | 390.00 | 45.24 | 46.15 | 46.55 | +11.89 | +35.65% | 2 | 22 | 58.01% |
| MDB240816C00400000 | 2024-04-26 12:03PM EDT | 400.00 | 40.95 | 41.80 | 42.25 | +9.30 | +29.38% | 43 | 45 | 57.64% |
| MDB240816C00410000 | 2024-04-25 1:32PM EDT | 410.00 | 30.18 | 37.55 | 38.25 | 0.00 | - | 1 | 16 | 57.16% |
| MDB240816C00420000 | 2024-04-26 9:32AM EDT | 420.00 | 31.80 | 33.60 | 36.45 | +8.15 | +34.46% | 11 | 56 | 57.81% |
| MDB240816C00430000 | 2024-04-26 10:05AM EDT | 430.00 | 28.20 | 30.10 | 31.05 | +6.30 | +28.77% | 11 | 18 | 56.26% |
| MDB240816C00440000 | 2024-04-24 9:36AM EDT | 440.00 | 20.98 | 27.35 | 27.95 | 0.00 | - | 1 | 52 | 56.22% |
| MDB240816C00450000 | 2024-04-26 10:27AM EDT | 450.00 | 23.46 | 24.40 | 26.35 | +6.58 | +38.98% | 5 | 75 | 56.67% |
| MDB240816C00460000 | 2024-04-26 1:06PM EDT | 460.00 | 22.23 | 21.25 | 22.35 | +12.13 | +120.10% | 1 | 31 | 55.19% |
| MDB240816C00470000 | 2024-04-26 10:35AM EDT | 470.00 | 19.00 | 19.20 | 20.75 | +11.64 | +158.15% | 21 | 55 | 55.66% |
| MDB240816C00480000 | 2024-04-26 1:37PM EDT | 480.00 | 17.85 | 16.10 | 17.85 | +5.65 | +46.31% | 1 | 121 | 54.25% |
| MDB240816C00490000 | 2024-04-26 10:54AM EDT | 490.00 | 15.40 | 15.40 | 15.85 | +10.35 | +204.95% | 21 | 61 | 54.85% |
| MDB240816C00500000 | 2024-04-26 1:13PM EDT | 500.00 | 14.25 | 13.30 | 14.10 | +3.75 | +35.71% | 1 | 28 | 54.38% |
| MDB240816C00510000 | 2024-04-01 10:56AM EDT | 510.00 | 8.25 | 11.90 | 13.10 | 0.00 | - | 1 | 7 | 54.77% |
| MDB240816C00520000 | 2024-04-26 10:35AM EDT | 520.00 | 10.45 | 10.40 | 11.75 | +4.08 | +64.05% | 1 | 13 | 54.58% |
| MDB240816C00530000 | 2024-04-26 10:45AM EDT | 530.00 | 9.15 | 9.15 | 9.90 | +3.70 | +67.89% | 2 | 14 | 53.90% |
| MDB240816C00540000 | 2024-02-22 3:41PM EDT | 540.00 | 40.85 | 5.75 | 6.45 | 0.00 | - | 4 | 3 | 49.74% |
| MDB240816C00550000 | 2024-04-26 3:11PM EDT | 550.00 | 7.40 | 7.20 | 8.05 | +2.85 | +62.64% | 9 | 27 | 54.03% |
| MDB240816C00560000 | 2024-04-26 2:35PM EDT | 560.00 | 6.55 | 5.85 | 7.75 | +2.05 | +45.56% | 6 | 47 | 54.05% |
| MDB240816C00570000 | 2024-02-22 3:41PM EDT | 570.00 | 33.35 | 3.85 | 4.55 | 0.00 | - | 4 | 2 | 50.31% |
| MDB240816C00580000 | 2024-04-26 10:35AM EDT | 580.00 | 4.95 | 4.55 | 7.40 | +0.50 | +11.24% | 1 | 15 | 55.50% |
| MDB240816C00590000 | 2024-04-01 10:52AM EDT | 590.00 | 2.90 | 3.55 | 5.85 | 0.00 | - | 1 | 23 | 53.82% |
| MDB240816C00600000 | 2024-04-26 3:51PM EDT | 600.00 | 4.05 | 4.05 | 4.70 | +1.60 | +65.31% | 36 | 68 | 54.41% |
| MDB240816C00610000 | 2024-04-26 12:28PM EDT | 610.00 | 3.50 | 3.20 | 4.10 | -15.02 | -81.10% | 5 | 0 | 53.65% |
| MDB240816C00620000 | 2024-04-26 10:47AM EDT | 620.00 | 3.10 | 3.20 | 4.25 | +1.97 | +174.34% | 5 | 40 | 55.27% |
| MDB240816C00660000 | 2024-03-21 10:17AM EDT | 660.00 | 2.10 | 0.27 | 2.49 | 0.00 | - | 1 | 4 | 50.39% |
| MDB240816C00670000 | 2024-04-22 12:55PM EDT | 670.00 | 1.17 | 1.60 | 2.41 | 0.00 | - | 1 | 18 | 54.86% |
| MDB240816C00680000 | 2024-04-04 3:22PM EDT | 680.00 | 1.70 | 1.12 | 2.23 | +1.00 | +142.86% | 1 | 2 | 54.29% |
| MDB240816C00690000 | 2024-03-05 4:03PM EDT | 690.00 | 8.13 | 0.32 | 0.95 | 0.00 | - | 2 | 21 | 50.64% |
| MDB240816C00700000 | 2024-03-14 12:43PM EDT | 700.00 | 1.96 | 0.24 | 1.36 | 0.00 | - | 1 | 21 | 50.38% |
| MDB240816C00710000 | 2024-03-14 1:52PM EDT | 710.00 | 1.60 | 0.21 | 1.31 | 0.00 | - | 6 | 22 | 50.98% |
| MDB240816C00720000 | 2024-02-22 1:50PM EDT | 720.00 | 11.35 | 0.70 | 0.97 | 0.00 | - | 1 | 0 | 52.61% |
| MDB240816C00730000 | 2024-03-19 9:56AM EDT | 730.00 | 0.70 | 0.00 | 2.13 | 0.00 | - | 5 | 15 | 55.47% |
| MDB240816C00740000 | 2024-03-20 9:43AM EDT | 740.00 | 0.56 | 0.07 | 1.50 | 0.00 | - | 2 | 1 | 54.00% |
| MDB240816C00750000 | 2024-04-26 11:40AM EDT | 750.00 | 0.95 | 0.58 | 1.23 | +0.56 | +143.59% | 6 | 12 | 56.02% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240816P00185000 | 2024-03-18 11:16AM EDT | 185.00 | 1.43 | 0.58 | 3.25 | 0.00 | - | - | 3 | 76.44% |
| MDB240816P00195000 | 2024-04-18 2:59PM EDT | 195.00 | 2.41 | 0.74 | 1.69 | 0.00 | - | 5 | 9 | 65.82% |
| MDB240816P00200000 | 2024-04-26 10:13AM EDT | 200.00 | 1.40 | 0.89 | 2.01 | -1.60 | -53.33% | 1 | 34 | 65.67% |
| MDB240816P00210000 | 2024-04-19 1:57PM EDT | 210.00 | 3.30 | 1.24 | 2.23 | 0.00 | - | 2 | 171 | 63.45% |
| MDB240816P00220000 | 2024-04-25 12:14PM EDT | 220.00 | 2.84 | 1.66 | 2.69 | 0.00 | - | 3 | 4 | 61.94% |
| MDB240816P00230000 | 2024-04-25 12:14PM EDT | 230.00 | 3.58 | 2.41 | 3.25 | 0.00 | - | 3 | 7 | 61.10% |
| MDB240816P00240000 | 2024-04-18 9:40AM EDT | 240.00 | 5.74 | 2.67 | 4.15 | 0.00 | - | 1 | 31 | 59.37% |
| MDB240816P00250000 | 2024-04-26 10:56AM EDT | 250.00 | 4.35 | 3.45 | 5.10 | -0.80 | -15.53% | 9 | 65 | 58.37% |
| MDB240816P00260000 | 2024-04-26 11:58AM EDT | 260.00 | 5.55 | 5.10 | 5.80 | -0.90 | -13.95% | 1 | 104 | 57.84% |
| MDB240816P00270000 | 2024-04-23 1:49PM EDT | 270.00 | 8.70 | 5.90 | 7.10 | 0.00 | - | 1 | 618 | 56.39% |
| MDB240816P00280000 | 2024-04-26 10:52AM EDT | 280.00 | 8.00 | 7.80 | 9.05 | -6.60 | -45.21% | 1 | 28 | 56.65% |
| MDB240816P00290000 | 2024-04-22 10:28AM EDT | 290.00 | 10.00 | 8.10 | 10.85 | -11.15 | -52.72% | 26 | 72 | 54.38% |
| MDB240816P00300000 | 2024-04-23 1:19PM EDT | 300.00 | 15.95 | 10.45 | 12.95 | 0.00 | - | 4 | 38 | 54.14% |
| MDB240816P00310000 | 2024-04-26 12:50PM EDT | 310.00 | 14.55 | 13.95 | 14.45 | -4.30 | -22.81% | 3 | 37 | 53.82% |
| MDB240816P00320000 | 2024-04-25 12:40PM EDT | 320.00 | 21.15 | 15.85 | 18.05 | 0.00 | - | 19 | 168 | 53.37% |
| MDB240816P00330000 | 2024-04-25 2:12PM EDT | 330.00 | 24.00 | 18.75 | 21.40 | 0.00 | - | 31 | 43 | 52.98% |
| MDB240816P00340000 | 2024-04-26 10:52AM EDT | 340.00 | 23.95 | 23.20 | 24.10 | -7.65 | -24.21% | 55 | 149 | 52.73% |
| MDB240816P00350000 | 2024-04-25 1:23PM EDT | 350.00 | 33.35 | 26.15 | 29.05 | 0.00 | - | 1 | 137 | 52.49% |
| MDB240816P00360000 | 2024-04-26 2:18PM EDT | 360.00 | 32.29 | 30.85 | 33.40 | -4.66 | -12.61% | 1 | 65 | 52.51% |
| MDB240816P00370000 | 2024-04-25 1:35PM EDT | 370.00 | 42.35 | 36.00 | 36.60 | 0.00 | - | 1 | 92 | 51.63% |
| MDB240816P00380000 | 2024-04-26 1:13PM EDT | 380.00 | 41.10 | 40.90 | 41.50 | -7.45 | -15.35% | 5 | 98 | 51.22% |
| MDB240816P00390000 | 2024-04-26 2:33PM EDT | 390.00 | 47.20 | 46.20 | 46.80 | -8.85 | -15.79% | 3 | 61 | 50.85% |
| MDB240816P00400000 | 2024-04-26 2:17PM EDT | 400.00 | 53.25 | 51.80 | 52.45 | -11.65 | -17.95% | 3 | 29 | 50.46% |
| MDB240816P00410000 | 2024-04-26 2:37PM EDT | 410.00 | 58.95 | 56.15 | 59.70 | -7.65 | -11.49% | 21 | 28 | 51.97% |
| MDB240816P00420000 | 2024-04-26 2:36PM EDT | 420.00 | 65.25 | 62.30 | 64.95 | -16.30 | -19.99% | 2 | 23 | 50.34% |
| MDB240816P00430000 | 2024-03-06 3:15PM EDT | 430.00 | 70.00 | 81.85 | 85.30 | 0.00 | - | 5 | 12 | 64.42% |
| MDB240816P00440000 | 2024-04-26 2:38PM EDT | 440.00 | 79.00 | 75.70 | 79.70 | -22.25 | -21.98% | 2 | 37 | 51.10% |
| MDB240816P00450000 | 2024-04-22 11:32AM EDT | 450.00 | 129.20 | 82.80 | 86.25 | 0.00 | - | 9 | 34 | 49.91% |
| MDB240816P00460000 | 2024-03-08 4:50PM EDT | 460.00 | 97.00 | 105.75 | 108.70 | 0.00 | - | 4 | 11 | 66.85% |
| MDB240816P00470000 | 2024-03-21 11:12AM EDT | 470.00 | 113.33 | 142.10 | 149.85 | 0.00 | - | 1 | 9 | 104.44% |
| MDB240816P00480000 | 2024-03-05 1:31PM EDT | 480.00 | 106.65 | 137.80 | 142.00 | 0.00 | - | 4 | 8 | 88.30% |
| MDB240816P00490000 | 2024-03-05 2:14PM EDT | 490.00 | 112.30 | 146.75 | 150.15 | 0.00 | - | 3 | 13 | 89.40% |
| MDB240816P00500000 | 2024-02-28 2:07PM EDT | 500.00 | 96.55 | 143.70 | 147.65 | 0.00 | - | 2 | 40 | 76.18% |
| MDB240816P00510000 | 2024-02-14 1:08PM EDT | 510.00 | 86.30 | 156.05 | 158.90 | 0.00 | - | 3 | 21 | 81.04% |
| MDB240816P00520000 | 2024-02-28 2:53PM EDT | 520.00 | 110.45 | 161.95 | 166.60 | 0.00 | - | 3 | 19 | 79.33% |
| MDB240816P00530000 | 2024-02-27 1:56PM EDT | 530.00 | 115.20 | 169.85 | 176.00 | 0.00 | - | 2 | 7 | 79.87% |
| MDB240816P00540000 | 2024-04-08 9:46AM EDT | 540.00 | 183.00 | 157.80 | 163.25 | 0.00 | - | 1 | 0 | 51.05% |
| MDB240816P00550000 | 2024-03-20 2:09PM EDT | 550.00 | 191.67 | 218.00 | 227.00 | 0.00 | - | 3 | 0 | 121.57% |
| MDB240816P00560000 | 2024-01-23 11:23AM EDT | 560.00 | 159.60 | 136.80 | 138.40 | 0.00 | - | 3 | 20 | 0.00% |
| MDB240816P00580000 | 2024-01-08 3:49PM EDT | 580.00 | 205.85 | 144.10 | 146.85 | 0.00 | - | - | 2 | 0.00% |
| MDB240816P00600000 | 2024-03-08 1:25PM EDT | 600.00 | 217.19 | 234.65 | 241.95 | 0.00 | - | 3 | 0 | 87.62% |
| MDB240816P00620000 | 2024-02-08 4:38PM EDT | 620.00 | 165.65 | 233.40 | 239.65 | 0.00 | - | 6 | 3 | 54.44% |
| MDB240816P00670000 | 2024-03-05 1:51PM EDT | 670.00 | 266.60 | 321.00 | 330.90 | 0.00 | - | - | 0 | 124.16% |
| MDB240816P00690000 | 2024-02-16 11:41AM EDT | 690.00 | 227.10 | 330.00 | 339.00 | 0.00 | - | 1 | 0 | 111.58% |
© 2024 Yahoo. All rights reserved.