MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EST. Market open.
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 165.00 | 12.55 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 170.00 | 13.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 175.00 | 22.86 | 0.00 | - | 1 | 2 |
| 245.40 | 0.00 | - | - | 2 | 180.00 | 22.30 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 185.00 | 29.10 | 0.00 | - | - | 3 |
| - | - | - | - | - | 190.00 | 19.50 | 0.00 | - | 100 | 104 |
| - | - | - | - | - | 195.00 | 33.10 | 0.00 | - | - | 3 |
| 227.83 | 0.00 | - | 1 | 3 | 200.00 | 21.67 | 0.00 | - | 1 | 117 |
| - | - | - | - | - | 210.00 | 38.15 | 0.00 | - | 1 | 7,003 |
| - | - | - | - | - | 220.00 | 39.80 | 0.00 | - | - | 2 |
| - | - | - | - | - | 230.00 | 37.93 | 0.00 | - | 20 | 3 |
| 226.00 | 0.00 | - | 2 | 1 | 240.00 | 35.20 | 0.00 | - | 3 | 38 |
| 157.53 | 0.00 | - | 1 | 2 | 250.00 | 39.30 | 0.00 | - | 3 | 182 |
| - | - | - | - | - | 260.00 | 54.84 | 0.00 | - | 2 | 4 |
| 187.30 | 0.00 | - | - | 1 | 270.00 | 52.25 | 0.00 | - | 1 | 1 |
| 138.54 | 0.00 | - | - | 1 | 280.00 | 46.63 | 0.00 | - | 8 | 33 |
| 134.80 | 0.00 | - | 3 | 4 | 290.00 | 64.60 | 0.00 | - | - | 250 |
| 129.85 | 0.00 | - | 2 | 4 | 300.00 | 63.55 | 0.00 | - | 1 | 59 |
| 175.68 | 0.00 | - | 1 | 2 | 310.00 | 62.25 | 0.00 | - | 1 | 9 |
| 126.00 | 0.00 | - | - | 8 | 320.00 | 72.49 | 0.00 | - | 7 | 1 |
| 161.00 | 0.00 | - | 1 | 8 | 330.00 | 77.38 | 0.00 | - | 9 | 34 |
| - | - | - | - | - | 340.00 | 83.40 | 0.00 | - | 285 | 134 |
| 112.74 | 0.00 | - | 1 | 5 | 350.00 | 76.00 | 0.00 | - | 40 | 48 |
| 158.23 | 0.00 | - | 1 | 12 | 360.00 | 86.33 | 0.00 | - | 40 | 120 |
| 131.23 | 0.00 | - | 6 | 11 | 370.00 | 94.62 | 0.00 | - | 1 | 208 |
| 150.00 | 0.00 | - | 1 | 2 | 380.00 | 92.64 | 0.00 | - | 40 | 109 |
| 100.79 | 0.00 | - | 1 | 16 | 390.00 | 96.42 | +0.12 | +0.12% | 1 | 60 |
| 115.63 | 0.00 | - | 2 | 12 | 400.00 | 101.42 | -0.01 | -0.01% | 1 | 34 |
| 105.00 | 0.00 | - | 1 | 1 | 410.00 | 108.51 | 0.00 | - | 3 | 11 |
| 132.25 | 0.00 | - | 4 | 10 | 420.00 | - | - | - | - | - |
| 111.00 | 0.00 | - | 1 | 5 | 430.00 | 136.05 | 0.00 | - | - | 15 |
| 102.11 | 0.00 | - | 4 | 6 | 440.00 | 142.35 | 0.00 | - | - | 15 |
| 121.20 | 0.00 | - | 6 | 12 | 450.00 | 148.70 | 0.00 | - | - | 15 |
| 79.53 | 0.00 | - | 1 | 31 | 460.00 | 155.15 | 0.00 | - | - | 14 |
| 117.18 | 0.00 | - | 1 | 2 | 470.00 | 161.70 | 0.00 | - | 14 | 14 |
| 103.15 | 0.00 | - | 2 | 6 | 480.00 | 168.40 | 0.00 | - | - | 13 |
| 105.35 | 0.00 | - | 6 | 7 | 490.00 | 173.21 | 0.00 | - | 2 | 28 |
| 101.00 | 0.00 | - | 2 | 53 | 500.00 | 182.00 | 0.00 | - | 12 | 18 |
| 78.80 | 0.00 | - | 1 | 49 | 520.00 | - | - | - | - | - |
| 69.37 | 0.00 | - | 1 | 10 | 540.00 | 206.00 | 0.00 | - | - | 1 |
| 91.05 | 0.00 | - | 2 | 3 | 560.00 | - | - | - | - | - |
| 86.26 | 0.00 | - | 1 | 5 | 580.00 | - | - | - | - | - |
| 83.30 | 0.00 | - | 2 | 102 | 600.00 | - | - | - | - | - |
| 80.10 | 0.00 | - | 7 | 37 | 620.00 | 249.80 | 0.00 | - | 1 | 11 |
© 2023 Yahoo. All rights reserved.