MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920C00220000 | 2024-04-18 2:08PM EDT | 220.00 | 127.65 | 170.55 | 175.75 | 0.00 | - | - | 3 | 78.33% |
| MDB240920C00250000 | 2024-03-15 11:43AM EDT | 250.00 | 127.00 | 115.55 | 120.15 | 0.00 | - | 1 | 2 | 0.00% |
| MDB240920C00280000 | 2024-04-02 10:56AM EDT | 280.00 | 90.65 | 120.85 | 124.30 | 0.00 | - | - | 1 | 67.74% |
| MDB240920C00290000 | 2024-04-18 12:51PM EDT | 290.00 | 79.95 | 114.05 | 119.45 | 0.00 | - | 1 | 6 | 69.25% |
| MDB240920C00300000 | 2024-04-22 12:03PM EDT | 300.00 | 63.90 | 107.40 | 112.05 | 0.00 | - | 2 | 3 | 68.48% |
| MDB240920C00310000 | 2024-04-23 9:59AM EDT | 310.00 | 78.76 | 99.25 | 105.10 | 0.00 | - | 1 | 1 | 66.72% |
| MDB240920C00320000 | 2024-04-19 12:40PM EDT | 320.00 | 55.75 | 93.15 | 98.45 | 0.00 | - | 1 | 2 | 66.25% |
| MDB240920C00330000 | 2024-04-24 11:39AM EDT | 330.00 | 88.00 | 86.30 | 90.30 | +12.90 | +17.18% | 1 | 42 | 64.11% |
| MDB240920C00340000 | 2024-04-22 12:15PM EDT | 340.00 | 45.05 | 81.15 | 84.35 | 0.00 | - | 5 | 11 | 64.08% |
| MDB240920C00350000 | 2024-04-23 10:05AM EDT | 350.00 | 58.90 | 75.45 | 79.75 | 0.00 | - | 1 | 10 | 64.18% |
| MDB240920C00360000 | 2024-04-26 9:30AM EDT | 360.00 | 69.55 | 69.70 | 71.55 | +12.55 | +22.02% | 2 | 36 | 61.96% |
| MDB240920C00370000 | 2024-04-25 3:30PM EDT | 370.00 | 55.10 | 64.10 | 66.90 | 0.00 | - | 1 | 15 | 61.53% |
| MDB240920C00380000 | 2024-04-25 2:16PM EDT | 380.00 | 57.50 | 59.85 | 63.80 | +5.60 | +10.79% | 1 | 82 | 62.36% |
| MDB240920C00390000 | 2024-04-26 1:13PM EDT | 390.00 | 57.25 | 56.05 | 56.70 | +11.30 | +24.59% | 6 | 65 | 61.04% |
| MDB240920C00400000 | 2024-04-26 1:13PM EDT | 400.00 | 51.44 | 51.80 | 52.35 | +9.44 | +22.48% | 6 | 82 | 60.67% |
| MDB240920C00410000 | 2024-04-25 3:37PM EDT | 410.00 | 38.85 | 47.75 | 48.35 | 0.00 | - | 1 | 38 | 60.34% |
| MDB240920C00420000 | 2024-04-25 9:59AM EDT | 420.00 | 30.58 | 42.55 | 44.90 | 0.00 | - | 1 | 22 | 59.45% |
| MDB240920C00430000 | 2024-04-24 11:27AM EDT | 430.00 | 32.30 | 40.05 | 41.05 | 0.00 | - | 1 | 12 | 59.51% |
| MDB240920C00440000 | 2024-04-26 2:21PM EDT | 440.00 | 36.56 | 36.40 | 38.90 | +6.50 | +21.62% | 105 | 32 | 59.63% |
| MDB240920C00450000 | 2024-04-25 10:19AM EDT | 450.00 | 33.00 | 32.75 | 34.60 | +7.97 | +31.84% | 4 | 30 | 58.39% |
| MDB240920C00460000 | 2024-04-26 10:48AM EDT | 460.00 | 31.10 | 30.55 | 31.85 | +9.15 | +41.69% | 2 | 19 | 58.53% |
| MDB240920C00470000 | 2024-04-02 1:48PM EDT | 470.00 | 18.50 | 27.60 | 30.10 | 0.00 | - | 1 | 9 | 58.59% |
| MDB240920C00480000 | 2024-04-23 12:11PM EDT | 480.00 | 16.95 | 25.20 | 26.95 | 0.00 | - | 10 | 28 | 57.99% |
| MDB240920C00490000 | 2024-04-26 1:37PM EDT | 490.00 | 24.75 | 23.75 | 25.25 | +5.94 | +31.58% | 1 | 12 | 58.55% |
| MDB240920C00500000 | 2024-04-26 2:57PM EDT | 500.00 | 22.00 | 20.70 | 23.60 | +8.83 | +67.05% | 1 | 29 | 58.04% |
| MDB240920C00510000 | 2024-03-28 12:39PM EDT | 510.00 | 15.09 | 18.80 | 21.75 | 0.00 | - | 1 | 8 | 57.91% |
| MDB240920C00520000 | 2024-04-23 10:47AM EDT | 520.00 | 12.65 | 17.55 | 19.45 | 0.00 | - | 1 | 17 | 57.72% |
| MDB240920C00530000 | 2024-04-23 10:42AM EDT | 530.00 | 11.20 | 16.35 | 17.25 | 0.00 | - | 1 | 8 | 57.45% |
| MDB240920C00540000 | 2024-04-26 10:16AM EDT | 540.00 | 15.20 | 14.35 | 15.75 | +3.95 | +35.11% | 1 | 17 | 56.93% |
| MDB240920C00550000 | 2024-04-23 11:12AM EDT | 550.00 | 9.30 | 13.35 | 14.40 | 0.00 | - | 6 | 9 | 57.04% |
| MDB240920C00560000 | 2024-04-23 2:30PM EDT | 560.00 | 9.25 | 12.25 | 13.10 | 0.00 | - | 10 | 22 | 56.97% |
| MDB240920C00570000 | 2024-04-26 3:55PM EDT | 570.00 | 12.00 | 11.40 | 12.75 | +2.85 | +31.15% | 1 | 4 | 57.68% |
| MDB240920C00580000 | 2024-04-26 12:26PM EDT | 580.00 | 9.90 | 9.15 | 10.90 | -1.15 | -10.41% | 2 | 5 | 55.94% |
| MDB240920C00590000 | 2024-04-09 9:53AM EDT | 590.00 | 7.30 | 8.60 | 9.95 | 0.00 | - | 2 | 3 | 56.13% |
| MDB240920C00600000 | 2024-04-15 3:07PM EDT | 600.00 | 3.35 | 7.85 | 9.05 | 0.00 | - | 1 | 3 | 56.08% |
| MDB240920C00620000 | 2024-04-26 1:14PM EDT | 620.00 | 7.80 | 6.80 | 9.45 | +5.27 | +208.30% | 1 | 6 | 58.18% |
| MDB240920C00630000 | 2024-04-26 11:18AM EDT | 630.00 | 6.40 | 5.00 | 10.20 | +1.55 | +31.96% | 1 | 104 | 58.45% |
| MDB240920C00640000 | 2024-02-26 2:38PM EDT | 640.00 | 29.35 | 4.20 | 5.70 | 0.00 | - | 2 | 2 | 53.84% |
| MDB240920C00650000 | 2024-04-24 12:20PM EDT | 650.00 | 3.85 | 5.35 | 6.95 | 0.00 | - | 7 | 7 | 57.86% |
| MDB240920C00670000 | 2024-02-29 4:50PM EDT | 670.00 | 22.05 | 2.90 | 3.30 | 0.00 | - | - | 1 | 51.94% |
| MDB240920C00690000 | 2024-03-28 9:42AM EDT | 690.00 | 2.93 | 3.25 | 4.65 | 0.00 | - | 2 | 1 | 56.67% |
| MDB240920C00700000 | 2024-04-24 3:38PM EDT | 700.00 | 2.59 | 3.35 | 5.10 | 0.00 | - | 1 | 10 | 58.50% |
| MDB240920C00730000 | 2024-04-23 3:20PM EDT | 730.00 | 1.77 | 2.43 | 4.65 | 0.00 | - | 50 | 59 | 59.36% |
| MDB240920C00740000 | 2024-03-19 11:30AM EDT | 740.00 | 1.34 | 0.32 | 3.25 | 0.00 | - | 2 | 2 | 53.37% |
| MDB240920C00750000 | 2024-04-23 3:42PM EDT | 750.00 | 1.51 | 1.91 | 2.50 | 0.00 | - | 6 | 45 | 56.18% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00180000 | 2024-03-20 2:43PM EDT | 180.00 | 1.85 | 1.47 | 5.75 | 0.00 | - | - | 5 | 78.63% |
| MDB240920P00185000 | 2024-04-16 9:30AM EDT | 185.00 | 2.46 | 1.34 | 2.50 | 0.00 | - | 1 | 1 | 66.75% |
| MDB240920P00190000 | 2024-04-04 10:32AM EDT | 190.00 | 2.72 | 1.57 | 2.74 | 0.00 | - | 2 | 4 | 66.08% |
| MDB240920P00195000 | 2024-04-08 10:05AM EDT | 195.00 | 2.78 | 1.83 | 3.00 | 0.00 | - | 15 | 7 | 65.43% |
| MDB240920P00200000 | 2024-04-23 12:10PM EDT | 200.00 | 3.05 | 2.11 | 3.15 | 0.00 | - | 4 | 26 | 64.44% |
| MDB240920P00210000 | 2024-03-11 2:50PM EDT | 210.00 | 4.15 | 3.60 | 4.75 | 0.00 | - | 11 | 17 | 66.97% |
| MDB240920P00220000 | 2024-04-25 9:46AM EDT | 220.00 | 4.10 | 3.90 | 5.70 | -1.40 | -25.45% | 20 | 22 | 64.87% |
| MDB240920P00230000 | 2024-04-22 3:31PM EDT | 230.00 | 7.85 | 4.90 | 5.65 | 0.00 | - | 4 | 45 | 62.13% |
| MDB240920P00240000 | 2024-04-26 10:52AM EDT | 240.00 | 6.10 | 6.00 | 7.05 | -5.40 | -46.96% | 2 | 49 | 61.51% |
| MDB240920P00250000 | 2024-04-19 12:04PM EDT | 250.00 | 14.65 | 7.05 | 9.35 | 0.00 | - | 10 | 34 | 61.46% |
| MDB240920P00260000 | 2024-04-11 9:35AM EDT | 260.00 | 11.90 | 8.85 | 10.00 | 0.00 | - | 1 | 6 | 59.88% |
| MDB240920P00270000 | 2024-04-23 3:20PM EDT | 270.00 | 10.80 | 9.80 | 11.00 | -1.80 | -14.29% | 3 | 15 | 57.56% |
| MDB240920P00280000 | 2024-04-26 1:31PM EDT | 280.00 | 12.59 | 12.65 | 13.05 | -3.71 | -22.76% | 51 | 64 | 57.78% |
| MDB240920P00290000 | 2024-04-24 2:15PM EDT | 290.00 | 17.23 | 14.90 | 16.25 | 0.00 | - | 5 | 277 | 57.90% |
| MDB240920P00300000 | 2024-04-26 2:11PM EDT | 300.00 | 18.00 | 17.50 | 18.55 | -4.75 | -20.88% | 7 | 407 | 57.13% |
| MDB240920P00310000 | 2024-04-24 3:19PM EDT | 310.00 | 23.36 | 20.25 | 22.05 | 0.00 | - | 1 | 5 | 56.95% |
| MDB240920P00320000 | 2024-04-25 1:24PM EDT | 320.00 | 27.78 | 22.35 | 24.80 | 0.00 | - | 1 | 212 | 55.45% |
| MDB240920P00330000 | 2024-04-26 9:53AM EDT | 330.00 | 28.50 | 25.35 | 29.00 | -2.57 | -8.27% | 20 | 49 | 55.16% |
| MDB240920P00340000 | 2024-04-26 3:20PM EDT | 340.00 | 30.99 | 29.10 | 34.80 | -4.58 | -12.88% | 21 | 51 | 55.90% |
| MDB240920P00350000 | 2024-04-26 10:11AM EDT | 350.00 | 34.90 | 34.55 | 36.65 | -5.30 | -13.18% | 10 | 278 | 54.92% |
| MDB240920P00360000 | 2024-04-26 3:41PM EDT | 360.00 | 39.90 | 37.85 | 40.30 | -4.80 | -10.74% | 27 | 63 | 53.47% |
| MDB240920P00370000 | 2024-04-26 10:28AM EDT | 370.00 | 43.80 | 43.45 | 44.70 | -6.80 | -13.44% | 4 | 61 | 53.38% |
| MDB240920P00380000 | 2024-04-26 10:23AM EDT | 380.00 | 48.45 | 48.70 | 49.65 | -6.90 | -12.47% | 4 | 24 | 53.06% |
| MDB240920P00390000 | 2024-04-26 10:27AM EDT | 390.00 | 54.20 | 53.90 | 54.75 | -7.60 | -12.30% | 3 | 41 | 52.49% |
| MDB240920P00400000 | 2024-04-26 10:24AM EDT | 400.00 | 59.39 | 59.60 | 60.50 | -10.21 | -14.67% | 6 | 35 | 52.21% |
| MDB240920P00410000 | 2024-04-25 1:35PM EDT | 410.00 | 67.60 | 65.45 | 66.50 | -6.10 | -8.28% | 1 | 70 | 51.84% |
| MDB240920P00420000 | 2024-04-25 10:42AM EDT | 420.00 | 73.80 | 68.15 | 73.10 | -11.95 | -13.94% | 1 | 10 | 52.42% |
| MDB240920P00430000 | 2024-04-26 10:28AM EDT | 430.00 | 78.10 | 77.00 | 79.10 | -17.64 | -18.42% | 1 | 4 | 50.47% |
| MDB240920P00440000 | 2024-02-06 12:14PM EDT | 440.00 | 66.80 | 79.40 | 84.55 | 0.00 | - | - | 1 | 49.84% |
| MDB240920P00450000 | 2024-04-22 9:37AM EDT | 450.00 | 130.59 | 90.55 | 92.90 | 0.00 | - | 1 | 24 | 50.93% |
| MDB240920P00460000 | 2024-04-26 10:23AM EDT | 460.00 | 98.00 | 95.90 | 100.80 | -12.95 | -11.67% | 2 | 14 | 51.33% |
| MDB240920P00470000 | 2024-03-21 11:23AM EDT | 470.00 | 117.85 | 145.95 | 150.40 | 0.00 | - | 3 | 16 | 93.44% |
| MDB240920P00480000 | 2024-02-21 3:30PM EDT | 480.00 | 101.05 | 133.10 | 137.05 | 0.00 | - | - | 3 | 71.97% |
| MDB240920P00490000 | 2024-03-19 10:25AM EDT | 490.00 | 149.72 | 157.85 | 160.35 | 0.00 | - | 1 | 12 | 89.21% |
| MDB240920P00500000 | 2024-04-02 9:46AM EDT | 500.00 | 160.00 | 128.95 | 131.55 | 0.00 | - | 3 | 6 | 49.66% |
| MDB240920P00510000 | 2024-02-21 3:30PM EDT | 510.00 | 121.25 | 158.90 | 162.15 | 0.00 | - | 29 | 16 | 74.12% |
| MDB240920P00520000 | 2024-02-13 4:00PM EDT | 520.00 | 104.25 | 157.65 | 161.60 | 0.00 | - | 3 | 6 | 63.80% |
| MDB240920P00530000 | 2024-02-13 4:01PM EDT | 530.00 | 110.60 | 166.65 | 169.60 | 0.00 | - | - | 2 | 63.98% |
| MDB240920P00540000 | 2024-02-21 3:29PM EDT | 540.00 | 143.20 | 185.25 | 191.30 | 0.00 | - | 2 | 2 | 77.88% |
| MDB240920P00550000 | 2024-02-13 4:00PM EDT | 550.00 | 123.80 | 183.15 | 187.70 | 0.00 | - | 4 | 3 | 64.33% |
| MDB240920P00570000 | 2024-02-21 3:30PM EDT | 570.00 | 166.40 | 210.35 | 217.60 | 0.00 | - | - | 1 | 78.49% |
| MDB240920P00580000 | 2024-01-23 11:12AM EDT | 580.00 | 179.25 | 157.60 | 161.05 | 0.00 | - | 2 | 1 | 0.00% |
| MDB240920P00600000 | 2024-03-12 2:12PM EDT | 600.00 | 232.93 | 240.15 | 247.60 | 0.00 | - | - | 0 | 83.47% |
| MDB240920P00620000 | 2024-03-04 3:00PM EDT | 620.00 | 195.35 | 276.20 | 283.80 | 0.00 | - | 1 | 0 | 105.34% |
© 2024 Yahoo. All rights reserved.