MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB260116C00165000 | 2024-04-23 11:24AM EDT | 165.00 | 221.49 | 241.00 | 248.30 | 0.00 | - | 1 | 64 | 75.96% |
| MDB260116C00170000 | 2024-04-18 11:55AM EDT | 170.00 | 201.08 | 237.05 | 244.60 | 0.00 | - | 50 | 42 | 75.17% |
| MDB260116C00175000 | 2024-03-27 9:47AM EDT | 175.00 | 210.43 | 229.00 | 240.00 | 0.00 | - | 1 | 42 | 71.47% |
| MDB260116C00180000 | 2024-04-12 2:40PM EDT | 180.00 | 202.42 | 229.00 | 236.90 | 0.00 | - | 1 | 43 | 73.30% |
| MDB260116C00185000 | 2024-03-05 11:09AM EDT | 185.00 | 260.00 | 194.10 | 202.80 | 0.00 | - | 2 | 68 | 37.60% |
| MDB260116C00190000 | 2024-04-03 3:55PM EDT | 190.00 | 185.14 | 223.00 | 231.00 | 0.00 | - | 1 | 2 | 73.44% |
| MDB260116C00195000 | 2024-02-15 12:38PM EDT | 195.00 | 312.80 | 193.00 | 201.00 | 0.00 | - | 2 | 1 | 48.14% |
| MDB260116C00200000 | 2024-04-25 12:05PM EDT | 200.00 | 200.42 | 216.00 | 222.95 | 0.00 | - | 1 | 6 | 71.83% |
| MDB260116C00210000 | 2024-02-12 10:44AM EDT | 210.00 | 324.82 | 195.80 | 202.50 | 0.00 | - | 2 | 2 | 58.02% |
| MDB260116C00220000 | 2024-04-25 1:53PM EDT | 220.00 | 194.00 | 203.70 | 207.70 | 0.00 | - | 1 | 7 | 69.69% |
| MDB260116C00230000 | 2024-04-03 3:48PM EDT | 230.00 | 159.30 | 195.00 | 201.20 | 0.00 | - | 2 | 9 | 67.93% |
| MDB260116C00240000 | 2024-04-25 9:43AM EDT | 240.00 | 169.00 | 191.95 | 198.00 | 0.00 | - | 1 | 8 | 69.75% |
| MDB260116C00250000 | 2024-04-02 9:41AM EDT | 250.00 | 151.73 | 182.00 | 188.65 | 0.00 | - | 1 | 7 | 66.30% |
| MDB260116C00260000 | 2024-04-26 10:33AM EDT | 260.00 | 179.00 | 179.10 | 183.30 | +19.00 | +11.87% | 1 | 10 | 67.04% |
| MDB260116C00270000 | 2024-04-18 2:32PM EDT | 270.00 | 133.29 | 173.95 | 177.55 | 0.00 | - | 2 | 12 | 66.67% |
| MDB260116C00280000 | 2024-03-20 11:04AM EDT | 280.00 | 146.00 | 121.60 | 128.55 | 0.00 | - | 1 | 25 | 37.23% |
| MDB260116C00290000 | 2024-03-22 11:26AM EDT | 290.00 | 135.20 | 115.00 | 123.40 | 0.00 | - | 1 | 7 | 38.11% |
| MDB260116C00300000 | 2024-04-25 2:13PM EDT | 300.00 | 148.00 | 155.55 | 160.65 | 0.00 | - | 1 | 79 | 64.22% |
| MDB260116C00310000 | 2024-04-22 11:57AM EDT | 310.00 | 109.26 | 149.00 | 155.15 | 0.00 | - | 10 | 27 | 63.21% |
| MDB260116C00320000 | 2024-04-22 11:57AM EDT | 320.00 | 105.12 | 147.80 | 151.75 | 0.00 | - | 10 | 28 | 64.42% |
| MDB260116C00330000 | 2024-04-18 3:11PM EDT | 330.00 | 106.48 | 142.95 | 145.55 | 0.00 | - | 10 | 30 | 63.57% |
| MDB260116C00340000 | 2024-04-17 2:53PM EDT | 340.00 | 111.00 | 138.40 | 141.65 | 0.00 | - | 2 | 24 | 63.44% |
| MDB260116C00350000 | 2024-04-23 3:25PM EDT | 350.00 | 120.09 | 131.20 | 138.55 | 0.00 | - | 2 | 36 | 62.71% |
| MDB260116C00360000 | 2024-04-23 3:58PM EDT | 360.00 | 116.84 | 129.65 | 131.70 | 0.00 | - | 1 | 56 | 62.46% |
| MDB260116C00370000 | 2024-04-26 11:07AM EDT | 370.00 | 125.42 | 125.35 | 127.30 | +12.58 | +11.15% | 1 | 19 | 62.06% |
| MDB260116C00380000 | 2024-04-23 10:55AM EDT | 380.00 | 120.42 | 119.80 | 123.80 | +15.27 | +14.52% | 1 | 24 | 61.52% |
| MDB260116C00390000 | 2024-04-26 12:03PM EDT | 390.00 | 116.00 | 116.55 | 119.50 | +27.00 | +30.34% | 1 | 17 | 61.33% |
| MDB260116C00400000 | 2024-04-24 10:32AM EDT | 400.00 | 101.50 | 110.00 | 116.30 | 0.00 | - | 1 | 123 | 60.50% |
| MDB260116C00410000 | 2024-04-25 9:48AM EDT | 410.00 | 91.40 | 108.30 | 112.00 | 0.00 | - | 1 | 38 | 60.61% |
| MDB260116C00420000 | 2024-04-24 2:24PM EDT | 420.00 | 96.69 | 106.00 | 107.75 | 0.00 | - | 10 | 23 | 60.52% |
| MDB260116C00430000 | 2024-03-25 9:34AM EDT | 430.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| MDB260116C00440000 | 2024-04-22 10:57AM EDT | 440.00 | 64.60 | 97.85 | 100.95 | 0.00 | - | 1 | 36 | 59.71% |
| MDB260116C00450000 | 2024-04-26 11:41AM EDT | 450.00 | 96.50 | 95.65 | 97.30 | +19.50 | +25.32% | 7 | 67 | 59.65% |
| MDB260116C00460000 | 2024-04-18 2:03PM EDT | 460.00 | 63.95 | 92.05 | 94.25 | 0.00 | - | 4 | 20 | 59.34% |
| MDB260116C00470000 | 2024-03-13 9:32AM EDT | 470.00 | 81.38 | 68.75 | 72.55 | 0.00 | - | 1 | 4 | 50.37% |
| MDB260116C00480000 | 2024-04-15 9:36AM EDT | 480.00 | 69.72 | 86.20 | 88.80 | 0.00 | - | 2 | 4 | 59.10% |
| MDB260116C00490000 | 2024-04-22 10:36AM EDT | 490.00 | 53.50 | 81.90 | 87.60 | 0.00 | - | 1 | 2 | 58.95% |
| MDB260116C00500000 | 2024-04-23 11:27AM EDT | 500.00 | 69.00 | 80.50 | 82.65 | 0.00 | - | 1 | 185 | 58.55% |
| MDB260116C00510000 | 2024-03-20 10:50AM EDT | 510.00 | 62.40 | 48.30 | 55.00 | 0.00 | - | 1 | 28 | 46.43% |
| MDB260116C00520000 | 2024-04-19 2:09PM EDT | 520.00 | 49.50 | 75.20 | 77.85 | 0.00 | - | 2 | 73 | 58.28% |
| MDB260116C00530000 | 2024-04-15 3:00PM EDT | 530.00 | 54.50 | 69.65 | 75.20 | 0.00 | - | 1 | 13 | 57.31% |
| MDB260116C00540000 | 2024-04-18 10:37AM EDT | 540.00 | 50.46 | 68.75 | 73.05 | 0.00 | - | 1 | 25 | 57.58% |
| MDB260116C00550000 | 2024-04-26 11:51AM EDT | 550.00 | 67.58 | 66.50 | 69.60 | +8.89 | +15.15% | 1 | 31 | 57.15% |
| MDB260116C00560000 | 2024-04-19 2:11PM EDT | 560.00 | 42.95 | 61.00 | 67.35 | 0.00 | - | 2 | 33 | 56.18% |
| MDB260116C00570000 | 2024-01-09 11:27AM EDT | 570.00 | 65.00 | 116.35 | 121.40 | 0.00 | - | 2 | 29 | 84.46% |
| MDB260116C00580000 | 2024-04-19 12:50PM EDT | 580.00 | 40.00 | 57.00 | 62.70 | 0.00 | - | 2 | 64 | 55.84% |
| MDB260116C00600000 | 2024-04-22 10:11AM EDT | 600.00 | 35.33 | 55.80 | 63.00 | 0.00 | - | 3 | 102 | 57.35% |
| MDB260116C00620000 | 2024-03-28 11:01AM EDT | 620.00 | 45.50 | 53.00 | 56.45 | 0.00 | - | 1 | 116 | 56.60% |
| MDB260116C00630000 | 2024-04-18 2:14PM EDT | 630.00 | 33.45 | 50.75 | 54.75 | 0.00 | - | - | 20 | 56.36% |
| MDB260116C00650000 | 2024-03-26 12:08PM EDT | 650.00 | 40.00 | 40.60 | 44.95 | 0.00 | - | 2 | 2 | 52.57% |
| MDB260116C00660000 | 2024-03-04 3:11PM EDT | 660.00 | 81.60 | 31.95 | 36.95 | 0.00 | - | 2 | 2 | 50.08% |
| MDB260116C00670000 | 2024-04-18 2:14PM EDT | 670.00 | 28.90 | 41.20 | 48.15 | 0.00 | - | - | 20 | 55.03% |
| MDB260116C00680000 | 2024-04-18 1:58PM EDT | 680.00 | 28.40 | 42.90 | 46.80 | 0.00 | - | - | 20 | 55.81% |
| MDB260116C00690000 | 2024-04-18 1:46PM EDT | 690.00 | 27.75 | 41.15 | 43.95 | 0.00 | - | 1 | 4 | 55.23% |
| MDB260116C00700000 | 2024-04-18 2:11PM EDT | 700.00 | 26.00 | 41.30 | 43.30 | 0.00 | - | 20 | 21 | 55.75% |
| MDB260116C00710000 | 2024-04-18 2:10PM EDT | 710.00 | 25.20 | 40.05 | 42.00 | 0.00 | - | - | 20 | 55.68% |
| MDB260116C00720000 | 2024-04-18 2:18PM EDT | 720.00 | 24.35 | 37.45 | 41.20 | 0.00 | - | 69 | 73 | 55.35% |
| MDB260116C00730000 | 2024-04-18 1:58PM EDT | 730.00 | 23.95 | 37.10 | 43.00 | 0.00 | - | 13 | 13 | 56.37% |
| MDB260116C00740000 | 2024-04-02 12:15PM EDT | 740.00 | 26.35 | 35.35 | 38.65 | 0.00 | - | - | 3 | 55.24% |
| MDB260116C00750000 | 2024-04-18 2:18PM EDT | 750.00 | 22.15 | 35.00 | 37.95 | 0.00 | - | 18 | 41 | 55.52% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB260116P00165000 | 2024-04-23 10:22AM EDT | 165.00 | 11.10 | 9.10 | 15.00 | 0.00 | - | 1 | 174 | 57.55% |
| MDB260116P00170000 | 2024-04-15 11:16AM EDT | 170.00 | 14.45 | 7.85 | 12.40 | 0.00 | - | 1 | 36 | 52.89% |
| MDB260116P00175000 | 2024-04-15 11:16AM EDT | 175.00 | 14.49 | 11.25 | 17.00 | 0.00 | - | 1 | 149 | 57.08% |
| MDB260116P00180000 | 2024-04-15 11:16AM EDT | 180.00 | 15.64 | 13.05 | 16.00 | 0.00 | - | 1 | 38 | 55.92% |
| MDB260116P00185000 | 2024-04-24 9:58AM EDT | 185.00 | 15.33 | 12.75 | 17.25 | 0.00 | - | 1 | 26 | 54.88% |
| MDB260116P00190000 | 2024-04-15 11:16AM EDT | 190.00 | 18.42 | 15.10 | 16.45 | 0.00 | - | 3 | 45 | 54.22% |
| MDB260116P00195000 | 2024-04-23 11:40AM EDT | 195.00 | 18.00 | 16.05 | 19.80 | 0.00 | - | 1 | 23 | 55.15% |
| MDB260116P00200000 | 2024-04-24 1:45PM EDT | 200.00 | 18.60 | 17.35 | 18.20 | 0.00 | - | 7 | 209 | 53.37% |
| MDB260116P00210000 | 2024-04-26 12:41PM EDT | 210.00 | 20.30 | 19.65 | 22.55 | -0.78 | -3.70% | 3 | 227 | 53.78% |
| MDB260116P00220000 | 2024-04-26 3:38PM EDT | 220.00 | 22.75 | 22.00 | 25.95 | -2.50 | -9.90% | 10 | 462 | 53.46% |
| MDB260116P00230000 | 2024-04-24 3:22PM EDT | 230.00 | 27.84 | 25.00 | 26.55 | 0.00 | - | 1 | 138 | 52.02% |
| MDB260116P00240000 | 2024-04-24 3:22PM EDT | 240.00 | 30.59 | 28.05 | 32.85 | 0.00 | - | 3 | 27 | 52.98% |
| MDB260116P00250000 | 2024-04-19 2:46PM EDT | 250.00 | 40.82 | 31.05 | 36.00 | 0.00 | - | 1 | 312 | 52.38% |
| MDB260116P00260000 | 2024-04-26 3:07PM EDT | 260.00 | 35.37 | 34.40 | 35.50 | -6.23 | -14.98% | 1 | 270 | 50.43% |
| MDB260116P00270000 | 2024-04-26 10:12AM EDT | 270.00 | 38.25 | 38.05 | 39.30 | -5.33 | -12.23% | 3 | 199 | 50.16% |
| MDB260116P00280000 | 2024-04-25 2:09PM EDT | 280.00 | 44.73 | 41.75 | 43.00 | 0.00 | - | 5 | 8 | 50.18% |
| MDB260116P00290000 | 2024-04-22 12:02PM EDT | 290.00 | 59.75 | 45.65 | 47.05 | 0.00 | - | 1 | 29 | 49.87% |
| MDB260116P00300000 | 2024-04-18 1:46PM EDT | 300.00 | 60.55 | 49.70 | 50.90 | 0.00 | - | 1 | 258 | 49.33% |
| MDB260116P00310000 | 2024-04-18 9:40AM EDT | 310.00 | 63.70 | 53.80 | 55.05 | 0.00 | - | 1 | 112 | 48.88% |
| MDB260116P00320000 | 2024-04-17 9:37AM EDT | 320.00 | 66.32 | 58.45 | 61.15 | 0.00 | - | 1 | 8 | 49.51% |
| MDB260116P00330000 | 2024-04-24 2:19PM EDT | 330.00 | 67.07 | 62.75 | 64.60 | 0.00 | - | 4 | 108 | 48.45% |
| MDB260116P00340000 | 2024-04-26 3:39PM EDT | 340.00 | 68.20 | 67.55 | 69.05 | -3.60 | -5.01% | 54 | 102 | 47.90% |
| MDB260116P00350000 | 2024-04-11 2:07PM EDT | 350.00 | 80.73 | 72.65 | 74.15 | 0.00 | - | 10 | 90 | 47.64% |
| MDB260116P00360000 | 2024-04-25 10:03AM EDT | 360.00 | 88.60 | 76.55 | 79.30 | 0.00 | - | 1 | 162 | 47.32% |
| MDB260116P00370000 | 2024-04-02 3:53PM EDT | 370.00 | 94.69 | 82.85 | 84.30 | 0.00 | - | 1 | 239 | 46.84% |
| MDB260116P00380000 | 2024-04-12 3:13PM EDT | 380.00 | 100.25 | 88.15 | 89.80 | 0.00 | - | 2 | 122 | 46.54% |
| MDB260116P00390000 | 2024-04-23 9:58AM EDT | 390.00 | 103.00 | 93.60 | 95.15 | 0.00 | - | 1 | 59 | 46.09% |
| MDB260116P00400000 | 2024-04-18 1:40PM EDT | 400.00 | 117.00 | 99.10 | 101.00 | 0.00 | - | 2 | 186 | 45.83% |
| MDB260116P00410000 | 2024-04-18 3:24PM EDT | 410.00 | 125.04 | 104.90 | 106.65 | 0.00 | - | 1 | 15 | 45.39% |
| MDB260116P00420000 | 2024-04-05 10:42AM EDT | 420.00 | 122.50 | 107.00 | 112.70 | 0.00 | - | 2 | 47 | 45.08% |
| MDB260116P00430000 | 2024-03-08 3:24PM EDT | 430.00 | 116.90 | 121.65 | 126.90 | 0.00 | - | 10 | 13 | 48.79% |
| MDB260116P00440000 | 2024-02-09 2:31PM EDT | 440.00 | 93.00 | 122.05 | 128.60 | 0.00 | - | 1 | 78 | 46.16% |
| MDB260116P00450000 | 2024-04-18 1:40PM EDT | 450.00 | 150.80 | 128.15 | 131.20 | 0.00 | - | 2 | 10 | 43.94% |
| MDB260116P00460000 | 2024-03-06 1:53PM EDT | 460.00 | 131.20 | 143.15 | 150.95 | 0.00 | - | 2 | 3 | 50.18% |
| MDB260116P00470000 | 2024-03-06 10:48AM EDT | 470.00 | 136.03 | 153.45 | 158.30 | 0.00 | - | 1 | 40 | 50.19% |
| MDB260116P00480000 | 2024-04-15 2:12PM EDT | 480.00 | 167.90 | 148.45 | 151.00 | 0.00 | - | 4 | 9 | 42.85% |
| MDB260116P00500000 | 2024-03-07 2:30PM EDT | 500.00 | 159.95 | 171.75 | 176.80 | 0.00 | - | 150 | 158 | 48.15% |
| MDB260116P00510000 | 2024-02-16 10:54AM EDT | 510.00 | 140.80 | 184.00 | 191.00 | 0.00 | - | 2 | 10 | 51.39% |
| MDB260116P00520000 | 2024-02-13 3:59PM EDT | 520.00 | 146.10 | 183.30 | 189.95 | 0.00 | - | - | 1 | 46.94% |
| MDB260116P00530000 | 2024-02-16 10:54AM EDT | 530.00 | 152.90 | 199.35 | 206.00 | 0.00 | - | 2 | 2 | 51.04% |
| MDB260116P00540000 | 2024-02-16 11:26AM EDT | 540.00 | 159.30 | 206.15 | 213.05 | 0.00 | - | 2 | 2 | 50.58% |
| MDB260116P00550000 | 2024-02-21 3:34PM EDT | 550.00 | 185.90 | 214.40 | 218.30 | 0.00 | - | 2 | 5 | 49.15% |
| MDB260116P00560000 | 2024-02-16 10:55AM EDT | 560.00 | 172.40 | 222.00 | 229.35 | 0.00 | - | 3 | 2 | 50.65% |
| MDB260116P00570000 | 2024-02-13 4:06PM EDT | 570.00 | 178.10 | 221.45 | 228.10 | 0.00 | - | - | 1 | 45.72% |
| MDB260116P00580000 | 2024-02-15 12:28PM EDT | 580.00 | 182.15 | 238.80 | 245.65 | 0.00 | - | 2 | 3 | 50.57% |
| MDB260116P00590000 | 2024-02-16 10:53AM EDT | 590.00 | 191.10 | 246.45 | 254.45 | 0.00 | - | 2 | 9 | 50.81% |
| MDB260116P00600000 | 2024-03-08 1:25PM EDT | 600.00 | 239.84 | 250.85 | 256.20 | 0.00 | - | 3 | 3 | 47.27% |
| MDB260116P00610000 | 2024-02-21 3:31PM EDT | 610.00 | 228.25 | 264.05 | 268.05 | 0.00 | - | - | 9 | 49.08% |
| MDB260116P00620000 | 2024-01-16 3:23PM EDT | 620.00 | 248.25 | 206.80 | 211.70 | 0.00 | - | 4 | 0 | 0.00% |
| MDB260116P00630000 | 2024-02-21 3:32PM EDT | 630.00 | 243.75 | 279.90 | 285.70 | 0.00 | - | - | 1 | 49.37% |
| MDB260116P00660000 | 2024-02-21 3:32PM EDT | 660.00 | 267.35 | 307.95 | 312.20 | 0.00 | - | - | 1 | 49.60% |
| MDB260116P00680000 | 2024-02-15 11:38AM EDT | 680.00 | 252.55 | 326.55 | 333.45 | 0.00 | - | 2 | 1 | 51.68% |
| MDB260116P00690000 | 2024-02-15 11:39AM EDT | 690.00 | 260.20 | 335.35 | 342.90 | 0.00 | - | 2 | 0 | 52.03% |
| MDB260116P00700000 | 2024-02-15 11:38AM EDT | 700.00 | 267.65 | 344.60 | 353.00 | 0.00 | - | 2 | 1 | 50.31% |
| MDB260116P00750000 | 2024-02-13 4:05PM EDT | 750.00 | 312.25 | 379.00 | 387.00 | 0.00 | - | - | 0 | 45.79% |
© 2024 Yahoo. All rights reserved.