MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 366.65 | 0.00 | - | 11 | 19 | 70.00 | 0.50 | +0.10 | +25.00% | 1 | 197 |
| 340.00 | 0.00 | - | 1 | 1 | 75.00 | 1.17 | 0.00 | - | 3 | 26 |
| 310.25 | 0.00 | - | 3 | 43 | 80.00 | 0.76 | 0.00 | - | 3 | 135 |
| 147.80 | 0.00 | - | 1 | 12 | 85.00 | 1.66 | 0.00 | - | 1 | 41 |
| 292.17 | 0.00 | - | 1 | 1 | 90.00 | 1.79 | 0.00 | - | 3 | 32 |
| 211.31 | 0.00 | - | 1 | 0 | 95.00 | 2.70 | 0.00 | - | 24 | 32 |
| 293.50 | 0.00 | - | 2 | 15 | 100.00 | 1.56 | 0.00 | - | 2 | 128 |
| 288.05 | 0.00 | - | 1 | 1 | 105.00 | 2.11 | 0.00 | - | 1 | 104 |
| 296.89 | 0.00 | - | 2 | 5 | 110.00 | 1.63 | 0.00 | - | 14 | 48 |
| 72.95 | 0.00 | - | 4 | 3 | 115.00 | 1.82 | 0.00 | - | 48 | 299 |
| 288.59 | 0.00 | - | 1 | 5 | 120.00 | 2.32 | +0.08 | +3.57% | 20 | 362 |
| 218.63 | 0.00 | - | 1 | 8 | 125.00 | 1.95 | 0.00 | - | 2 | 29 |
| 255.95 | 0.00 | - | 1 | 5 | 130.00 | 2.92 | +0.04 | +1.39% | 20 | 116 |
| 311.05 | 0.00 | - | 2 | 2 | 135.00 | 2.90 | 0.00 | - | 7 | 314 |
| 274.35 | 0.00 | - | 1 | 11 | 140.00 | 3.80 | 0.00 | - | 2 | 19 |
| 196.37 | 0.00 | - | 1 | 0 | 145.00 | 4.67 | 0.00 | - | 1 | 37 |
| 192.59 | 0.00 | - | 1 | 0 | 150.00 | 4.97 | 0.00 | - | 2 | 599 |
| 266.00 | 0.00 | - | 10 | 30 | 155.00 | 5.49 | 0.00 | - | 2 | 115 |
| 284.00 | 0.00 | - | 1 | 26 | 160.00 | 4.75 | 0.00 | - | 10 | 254 |
| 243.86 | 0.00 | - | 30 | 74 | 165.00 | 6.33 | 0.00 | - | 2 | 138 |
| 276.77 | 0.00 | - | 1 | 12 | 170.00 | 5.99 | 0.00 | - | 2 | 111 |
| 180.03 | 0.00 | - | 1 | 27 | 175.00 | 5.83 | 0.00 | - | 1 | 10 |
| 268.37 | 0.00 | - | 1 | 20 | 180.00 | 7.54 | +0.75 | +11.05% | 5 | 296 |
| 204.80 | 0.00 | - | 1 | 13 | 185.00 | 8.35 | 0.00 | - | 1 | 307 |
| 237.13 | 0.00 | - | 1 | 17 | 190.00 | 8.75 | 0.00 | - | 4 | 171 |
| 228.94 | 0.00 | - | 3 | 23 | 195.00 | 9.03 | 0.00 | - | 6 | 124 |
| 199.20 | -17.05 | -7.88% | 1 | 117 | 200.00 | 10.36 | 0.00 | - | 102 | 155 |
| 223.95 | 0.00 | - | 2 | 34 | 210.00 | 12.75 | +0.86 | +7.23% | 2 | 645 |
| 174.65 | 0.00 | - | 3 | 148 | 220.00 | 14.45 | +1.35 | +10.31% | 1 | 256 |
| 183.35 | 0.00 | - | 12 | 90 | 230.00 | 15.44 | 0.00 | - | 17 | 365 |
| 176.45 | 0.00 | - | 6 | 35 | 240.00 | 17.75 | 0.00 | - | 5 | 60 |
| 171.80 | 0.00 | - | 2 | 25 | 250.00 | 21.00 | +0.49 | +2.39% | 10 | 115 |
| 163.20 | 0.00 | - | 7 | 13 | 260.00 | 25.00 | +1.50 | +6.38% | 2 | 75 |
| 162.40 | 0.00 | - | 15 | 29 | 270.00 | 27.00 | +1.00 | +3.85% | 3 | 132 |
| 151.80 | 0.00 | - | 29 | 1,065 | 280.00 | 31.36 | +1.86 | +6.31% | 4 | 169 |
| 147.50 | 0.00 | - | 23 | 16 | 290.00 | 34.00 | +1.35 | +4.13% | 10 | 239 |
| 133.40 | -6.30 | -4.51% | 2 | 151 | 300.00 | 37.15 | +1.48 | +4.15% | 14 | 499 |
| 122.51 | -13.29 | -9.79% | 3 | 96 | 310.00 | 39.15 | 0.00 | - | 2 | 683 |
| 130.05 | 0.00 | - | 31 | 268 | 320.00 | 41.50 | 0.00 | - | 53 | 552 |
| 120.80 | 0.00 | - | 23 | 60 | 330.00 | 48.00 | +0.99 | +2.11% | 47 | 118 |
| 115.60 | 0.00 | - | 38 | 145 | 340.00 | 50.70 | 0.00 | - | 2 | 235 |
| 110.40 | 0.00 | - | 17 | 154 | 350.00 | 57.20 | +1.00 | +1.78% | 73 | 105 |
| 105.90 | 0.00 | - | 13 | 37 | 360.00 | 63.90 | +2.30 | +3.73% | 3 | 137 |
| 93.82 | -6.28 | -6.27% | 1 | 178 | 370.00 | 58.80 | 0.00 | - | 1 | 205 |
| 90.95 | -5.05 | -5.26% | 13 | 286 | 380.00 | 72.98 | +2.63 | +3.74% | 8 | 65 |
| 88.40 | -4.50 | -4.84% | 4 | 402 | 390.00 | 74.30 | 0.00 | - | 5 | 211 |
| 83.72 | -4.38 | -4.97% | 2 | 368 | 400.00 | 85.85 | +5.17 | +6.41% | 1 | 97 |
| 87.60 | 0.00 | - | 5 | 264 | 410.00 | 88.95 | -30.85 | -25.75% | 39 | 0 |
| 79.60 | 0.00 | - | 2 | 38 | 420.00 | 95.70 | +8.70 | +10.00% | 1 | 13 |
| 76.05 | 0.00 | - | 4 | 112 | 430.00 | 84.08 | 0.00 | - | 17 | 21 |
| 72.15 | 0.00 | - | 3 | 63 | 440.00 | 89.50 | 0.00 | - | 1 | 11 |
| 64.09 | -6.20 | -8.82% | 7 | 71 | 450.00 | 100.00 | 0.00 | - | 1 | 28 |
| 60.70 | -4.94 | -7.53% | 2 | 17 | 460.00 | 127.35 | 0.00 | - | 1 | 26 |
| 57.90 | -15.00 | -20.58% | 1 | 27 | 470.00 | 133.55 | 0.00 | - | 1 | 125 |
| 54.67 | -29.79 | -35.27% | 4 | 25 | 480.00 | 117.60 | 0.00 | - | 3 | 59 |
| 74.40 | 0.00 | - | 2 | 64 | 490.00 | 156.15 | 0.00 | - | 1 | 57 |
| 49.70 | -4.38 | -8.10% | 6 | 42 | 500.00 | 147.70 | +10.41 | +7.58% | 1 | 159 |
| 46.35 | -11.27 | -19.56% | 3 | 48 | 510.00 | 197.05 | 0.00 | - | 5 | 81 |
| 58.18 | 0.00 | - | 6 | 81 | 520.00 | 201.25 | 0.00 | - | 31 | 90 |
| 41.95 | -19.35 | -31.57% | 1 | 24 | 530.00 | 213.30 | 0.00 | - | 37 | 56 |
| 40.00 | -5.33 | -11.76% | 5 | 55 | 540.00 | 154.95 | 0.00 | - | 15 | 47 |
| 49.40 | 0.00 | - | 1 | 70 | 550.00 | 161.75 | 0.00 | - | 15 | 26 |
| 37.23 | -2.93 | -7.30% | 1 | 61 | 560.00 | 230.00 | 0.00 | - | 2 | 2 |
| 53.15 | 0.00 | - | 7 | 54 | 570.00 | - | - | - | - | - |
| 33.00 | -3.46 | -9.49% | 8 | 35 | 580.00 | 207.95 | 0.00 | - | 2 | 6 |
| 31.34 | -21.51 | -40.70% | 4 | 93 | 590.00 | 217.35 | 0.00 | - | 1 | 1 |
| 35.30 | 0.00 | - | 2 | 85 | 600.00 | 243.90 | 0.00 | - | 5 | 30 |
| 34.90 | 0.00 | - | 2 | 30 | 610.00 | 221.20 | 0.00 | - | 1 | 1 |
| 29.23 | 0.00 | - | 15 | 42 | 620.00 | 243.15 | 0.00 | - | 2 | 1 |
| 32.45 | 0.00 | - | 29 | 30 | 630.00 | 239.27 | 0.00 | - | 10 | 0 |
| 35.70 | 0.00 | - | 1 | 10 | 640.00 | 315.19 | 0.00 | - | 4 | 0 |
| 23.45 | -3.75 | -13.79% | 2 | 270 | 650.00 | 254.05 | 0.00 | - | 4 | 2 |
© 2023 Yahoo. All rights reserved.