MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 314.30 | 0.00 | - | - | 1 | 165.00 | 11.00 | 0.00 | - | 1 | 150 |
| - | - | - | - | - | 170.00 | 13.79 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 175.00 | 13.85 | 0.00 | - | 137 | 130 |
| 245.40 | 0.00 | - | - | 2 | 180.00 | 14.99 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 185.00 | 16.77 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 190.00 | 17.68 | 0.00 | - | 3 | 142 |
| - | - | - | - | - | 195.00 | 18.79 | 0.00 | - | 1 | 19 |
| 203.00 | 0.00 | - | 1 | 4 | 200.00 | 20.82 | 0.00 | - | 16 | 281 |
| - | - | - | - | - | 210.00 | 20.31 | 0.00 | - | 2 | 7,206 |
| - | - | - | - | - | 220.00 | 23.13 | 0.00 | - | 1 | 352 |
| - | - | - | - | - | 230.00 | 25.95 | +0.63 | +2.49% | 5 | 109 |
| 226.00 | 0.00 | - | 2 | 1 | 240.00 | 28.55 | 0.00 | - | 3 | 53 |
| 157.53 | 0.00 | - | 1 | 2 | 250.00 | 30.70 | 0.00 | - | 17 | 477 |
| - | - | - | - | - | 260.00 | 34.47 | 0.00 | - | 1 | 280 |
| 187.30 | 0.00 | - | - | 1 | 270.00 | 46.00 | 0.00 | - | 1 | 195 |
| 138.54 | 0.00 | - | - | 1 | 280.00 | 44.00 | 0.00 | - | 17 | 1,303 |
| 134.80 | 0.00 | - | 3 | 4 | 290.00 | 54.90 | 0.00 | - | 2 | 254 |
| 122.50 | 0.00 | - | 1 | 6 | 300.00 | 51.05 | 0.00 | - | 1 | 112 |
| 162.10 | 0.00 | - | 22 | 13 | 310.00 | 55.20 | 0.00 | - | 3 | 40 |
| 123.00 | 0.00 | - | 10 | 26 | 320.00 | 60.20 | 0.00 | - | 2 | 37 |
| 157.75 | 0.00 | - | 12 | 6 | 330.00 | 66.00 | 0.00 | - | 4 | 85 |
| 105.90 | 0.00 | - | 1 | 5 | 340.00 | 67.49 | 0.00 | - | 4 | 141 |
| 112.50 | 0.00 | - | 2 | 21 | 350.00 | 78.40 | 0.00 | - | 5 | 156 |
| 148.19 | 0.00 | - | 2 | 15 | 360.00 | 84.36 | 0.00 | - | 2 | 223 |
| 83.92 | 0.00 | - | 1 | 13 | 370.00 | 86.60 | 0.00 | - | 1 | 253 |
| 116.54 | 0.00 | - | 1 | 2 | 380.00 | 96.62 | 0.00 | - | 1 | 238 |
| 190.86 | 0.00 | - | 1 | 22 | 390.00 | 74.65 | 0.00 | - | 4 | 67 |
| 88.14 | 0.00 | - | 1 | 13 | 400.00 | 105.40 | 0.00 | - | 1 | 146 |
| 92.13 | 0.00 | - | 1 | 1 | 410.00 | 121.94 | 0.00 | - | 1 | 228 |
| 94.19 | 0.00 | - | 10 | 13 | 420.00 | 114.11 | 0.00 | - | 35 | 28 |
| 82.00 | 0.00 | - | 1 | 8 | 430.00 | 132.14 | 0.00 | - | 1 | 24 |
| 106.82 | 0.00 | - | 1 | 7 | 440.00 | 125.65 | 0.00 | - | 2 | 0 |
| 72.94 | 0.00 | - | 2 | 20 | 450.00 | 134.35 | 0.00 | - | 5 | 18 |
| 72.50 | 0.00 | - | 1 | 25 | 460.00 | 155.15 | 0.00 | - | - | 14 |
| 141.20 | 0.00 | - | 1 | 6 | 470.00 | 149.05 | 0.00 | - | 1 | 36 |
| 77.11 | 0.00 | - | 3 | 9 | 480.00 | 129.65 | 0.00 | - | 1 | 74 |
| 105.35 | 0.00 | - | 6 | 7 | 490.00 | 187.21 | 0.00 | - | 1 | 29 |
| 70.80 | 0.00 | - | 1 | 60 | 500.00 | 120.50 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 510.00 | 132.00 | 0.00 | - | 2 | 2 |
| 83.75 | 0.00 | - | 1 | 45 | 520.00 | 172.25 | 0.00 | - | 4 | 0 |
| 57.88 | 0.00 | - | - | 1 | 530.00 | - | - | - | - | - |
| 63.50 | 0.00 | - | 1 | 81 | 540.00 | 186.20 | 0.00 | - | 8 | 9 |
| 43.00 | 0.00 | - | 2 | 9 | 550.00 | - | - | - | - | - |
| 76.32 | 0.00 | - | 2 | 9 | 560.00 | 200.95 | 0.00 | - | 1 | 1 |
| 56.38 | 0.00 | - | 1 | 10 | 580.00 | - | - | - | - | - |
| 47.00 | 0.00 | - | 1 | 177 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 610.00 | 228.65 | 0.00 | - | - | 1 |
| 37.16 | 0.00 | - | 1 | 50 | 620.00 | 235.30 | 0.00 | - | 2 | 10 |
| 64.24 | 0.00 | - | 1 | 1 | 650.00 | - | - | - | - | - |
| 100.71 | 0.00 | - | - | 1 | 680.00 | - | - | - | - | - |
| 82.40 | 0.00 | - | 5 | 6 | 700.00 | - | - | - | - | - |
| 44.00 | 0.00 | - | 1 | 1 | 750.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.