MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 282.34 | 0.00 | - | 10 | 20 | 70.00 | 0.33 | 0.00 | - | 10 | 204 |
| 340.00 | 0.00 | - | 1 | 1 | 75.00 | 1.17 | 0.00 | - | 3 | 26 |
| 327.94 | 0.00 | - | 40 | 13 | 80.00 | 0.39 | 0.00 | - | 1 | 137 |
| 147.80 | 0.00 | - | 1 | 12 | 85.00 | 0.21 | 0.00 | - | 1 | 41 |
| 292.17 | 0.00 | - | 1 | 1 | 90.00 | 0.42 | 0.00 | - | 2 | 34 |
| 211.31 | 0.00 | - | 1 | 0 | 95.00 | 0.47 | 0.00 | - | 1 | 35 |
| 265.00 | 0.00 | - | 1 | 19 | 100.00 | 0.59 | 0.00 | - | 200 | 302 |
| 288.05 | 0.00 | - | 1 | 1 | 105.00 | 1.10 | 0.00 | - | 1 | 104 |
| 296.89 | 0.00 | - | 2 | 5 | 110.00 | 0.91 | 0.00 | - | 90 | 77 |
| 72.95 | 0.00 | - | 4 | 3 | 115.00 | 1.50 | +0.20 | +15.38% | 1 | 470 |
| 283.50 | 0.00 | - | 1 | 5 | 120.00 | 1.14 | 0.00 | - | 1 | 658 |
| 293.98 | 0.00 | - | 1 | 8 | 125.00 | 1.48 | 0.00 | - | 10 | 47 |
| 255.95 | 0.00 | - | 1 | 5 | 130.00 | 2.00 | 0.00 | - | 1 | 201 |
| 311.05 | 0.00 | - | 2 | 2 | 135.00 | 1.80 | 0.00 | - | 1 | 362 |
| 224.30 | 0.00 | - | 1 | 10 | 140.00 | 1.86 | 0.00 | - | 1 | 23 |
| 196.37 | 0.00 | - | 1 | 0 | 145.00 | 2.03 | 0.00 | - | 1 | 39 |
| 245.92 | 0.00 | - | 10 | 35 | 150.00 | 2.60 | 0.00 | - | 2 | 648 |
| 259.28 | 0.00 | - | 4 | 29 | 155.00 | 3.25 | 0.00 | - | 1 | 115 |
| 279.15 | 0.00 | - | 9 | 26 | 160.00 | 3.47 | 0.00 | - | 6 | 250 |
| 260.65 | 0.00 | - | 36 | 56 | 165.00 | 2.79 | 0.00 | - | 13 | 121 |
| 316.24 | 0.00 | - | 1 | 11 | 170.00 | 3.70 | 0.00 | - | 2 | 112 |
| 311.74 | 0.00 | - | 1 | 26 | 175.00 | 5.35 | 0.00 | - | 1 | 10 |
| 291.55 | 0.00 | - | 1 | 21 | 180.00 | 4.90 | 0.00 | - | 1 | 516 |
| 287.15 | 0.00 | - | 1 | 15 | 185.00 | 6.75 | 0.00 | - | 1 | 306 |
| 195.70 | 0.00 | - | 4 | 14 | 190.00 | 7.20 | 0.00 | - | 5 | 185 |
| 239.54 | 0.00 | - | 1 | 23 | 195.00 | 7.44 | 0.00 | - | 3 | 128 |
| 178.35 | 0.00 | - | 1 | 111 | 200.00 | 8.50 | 0.00 | - | 1 | 556 |
| 201.57 | 0.00 | - | 1 | 33 | 210.00 | 10.28 | 0.00 | - | 3 | 651 |
| 242.47 | 0.00 | - | 1 | 150 | 220.00 | 11.35 | 0.00 | - | 1 | 318 |
| 160.63 | 0.00 | - | 3 | 26 | 230.00 | 15.40 | 0.00 | - | 1 | 348 |
| 152.40 | 0.00 | - | 2 | 34 | 240.00 | 18.65 | +1.45 | +8.43% | 10 | 228 |
| 139.87 | 0.00 | - | 1 | 23 | 250.00 | 18.89 | 0.00 | - | 2 | 195 |
| 120.45 | 0.00 | - | 1 | 16 | 260.00 | 25.67 | +3.85 | +17.64% | 2 | 185 |
| 124.95 | 0.00 | - | 1 | 29 | 270.00 | 29.05 | +4.15 | +16.67% | 10 | 196 |
| 112.30 | 0.00 | - | 1 | 1,062 | 280.00 | 32.85 | +4.75 | +16.90% | 502 | 178 |
| 108.50 | 0.00 | - | 1 | 16 | 290.00 | 37.64 | +4.09 | +12.19% | 16 | 302 |
| 85.73 | 0.00 | - | 3 | 150 | 300.00 | 42.05 | +6.15 | +17.13% | 6 | 669 |
| 102.02 | 0.00 | - | 1 | 98 | 310.00 | 45.45 | +7.10 | +18.51% | 7 | 805 |
| 73.00 | -15.05 | -17.09% | 1 | 277 | 320.00 | 51.71 | +8.21 | +18.87% | 2 | 590 |
| 69.99 | -8.31 | -10.61% | 12 | 67 | 330.00 | 57.76 | +4.16 | +7.76% | 2 | 166 |
| 64.43 | -10.97 | -14.55% | 14 | 151 | 340.00 | 63.35 | +4.90 | +8.38% | 7 | 302 |
| 60.00 | -10.68 | -15.11% | 1 | 159 | 350.00 | 68.11 | +8.06 | +13.42% | 398 | 211 |
| 56.60 | -17.03 | -23.13% | 6 | 122 | 360.00 | 64.35 | 0.00 | - | 2 | 167 |
| 66.00 | 0.00 | - | 1 | 180 | 370.00 | 80.61 | +11.46 | +16.57% | 45 | 280 |
| 57.65 | 0.00 | - | 2 | 374 | 380.00 | 78.93 | 0.00 | - | 1 | 206 |
| 62.80 | 0.00 | - | 70 | 383 | 390.00 | 81.55 | 0.00 | - | 10 | 349 |
| 41.00 | -4.06 | -9.01% | 12 | 400 | 400.00 | 91.50 | 0.00 | - | 1 | 854 |
| 47.73 | 0.00 | - | 2 | 259 | 410.00 | 104.05 | 0.00 | - | 1 | 165 |
| 39.30 | -4.95 | -11.19% | 2 | 166 | 420.00 | 101.05 | 0.00 | - | 2 | 63 |
| 35.35 | -1.48 | -4.02% | 8 | 152 | 430.00 | 102.05 | 0.00 | - | 7 | 54 |
| 34.68 | +0.35 | +1.02% | 3 | 217 | 440.00 | 114.50 | 0.00 | - | 1 | 48 |
| 29.90 | -6.50 | -17.86% | 1 | 266 | 450.00 | 135.65 | +12.65 | +10.28% | 1 | 406 |
| 28.50 | -1.00 | -3.39% | 6 | 105 | 460.00 | 130.00 | 0.00 | - | 1 | 22 |
| 27.50 | 0.00 | - | 5 | 188 | 470.00 | 137.80 | 0.00 | - | 1 | 265 |
| 25.65 | 0.00 | - | 4 | 107 | 480.00 | 144.10 | 0.00 | - | 10 | 33 |
| 27.53 | 0.00 | - | 5 | 78 | 490.00 | 148.20 | 0.00 | - | 1 | 53 |
| 21.60 | -0.25 | -1.14% | 16 | 480 | 500.00 | 181.70 | +22.65 | +14.24% | 1 | 69 |
| 19.38 | -5.09 | -20.80% | 1 | 52 | 510.00 | 147.00 | 0.00 | - | 11 | 81 |
| 21.45 | 0.00 | - | 2 | 118 | 520.00 | 139.45 | 0.00 | - | 2 | 71 |
| 26.65 | 0.00 | - | 10 | 47 | 530.00 | 161.70 | 0.00 | - | 4 | 57 |
| 15.67 | -4.88 | -23.75% | 1 | 71 | 540.00 | 172.83 | 0.00 | - | 9 | 75 |
| 14.72 | -6.28 | -29.90% | 4 | 135 | 550.00 | 207.93 | 0.00 | - | 3 | 27 |
| 21.40 | 0.00 | - | 1 | 70 | 560.00 | 230.00 | 0.00 | - | 2 | 2 |
| 20.60 | 0.00 | - | 1 | 60 | 570.00 | 130.50 | 0.00 | - | 11 | 18 |
| 15.17 | 0.00 | - | 2 | 48 | 580.00 | 137.20 | 0.00 | - | 5 | 14 |
| 17.31 | 0.00 | - | 5 | 104 | 590.00 | 143.75 | 0.00 | - | 6 | 12 |
| 9.82 | -2.41 | -19.71% | 3 | 116 | 600.00 | 255.04 | 0.00 | - | 28 | 63 |
| 9.24 | -3.26 | -26.08% | 1 | 72 | 610.00 | 174.80 | 0.00 | - | 27 | 20 |
| 10.50 | 0.00 | - | 11 | 79 | 620.00 | 249.60 | 0.00 | - | 4 | 2 |
| 11.35 | 0.00 | - | 6 | 27 | 630.00 | 264.40 | 0.00 | - | 4 | 22 |
| 11.35 | 0.00 | - | 2 | 110 | 640.00 | 272.59 | 0.00 | - | 2 | 3 |
| 7.20 | -2.30 | -24.21% | 3 | 455 | 650.00 | 278.52 | 0.00 | - | 15 | 0 |
| 8.05 | 0.00 | - | 1 | 8 | 660.00 | 211.00 | 0.00 | - | 2 | 1 |
| 8.30 | 0.00 | - | 27 | 30 | 670.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 1 | 4 | 680.00 | - | - | - | - | - |
| 7.55 | 0.00 | - | 1 | 1 | 690.00 | - | - | - | - | - |
| 7.42 | 0.00 | - | 10 | 95 | 700.00 | 313.25 | 0.00 | - | 10 | 0 |
| 7.60 | 0.00 | - | 100 | 203 | 710.00 | - | - | - | - | - |
| 13.35 | 0.00 | - | 5 | 7 | 720.00 | - | - | - | - | - |
| 5.75 | 0.00 | - | 1 | 5 | 730.00 | - | - | - | - | - |
| 5.42 | 0.00 | - | 11 | 58 | 740.00 | 351.98 | 0.00 | - | 7 | 0 |
| 3.50 | +0.15 | +4.48% | 4 | 80 | 750.00 | 383.50 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.