MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 221.49 | 0.00 | - | 1 | 64 | 165.00 | 11.10 | 0.00 | - | 1 | 174 |
| 201.08 | 0.00 | - | 50 | 42 | 170.00 | 14.45 | 0.00 | - | 1 | 36 |
| 210.43 | 0.00 | - | 1 | 42 | 175.00 | 14.49 | 0.00 | - | 1 | 149 |
| 202.42 | 0.00 | - | 1 | 43 | 180.00 | 15.64 | 0.00 | - | 1 | 38 |
| 260.00 | 0.00 | - | 2 | 68 | 185.00 | 15.33 | 0.00 | - | 1 | 26 |
| 185.14 | 0.00 | - | 1 | 2 | 190.00 | 18.42 | 0.00 | - | 3 | 45 |
| 312.80 | 0.00 | - | 2 | 1 | 195.00 | 18.00 | 0.00 | - | 1 | 23 |
| 200.42 | 0.00 | - | 1 | 6 | 200.00 | 19.15 | 0.00 | - | 3 | 212 |
| 324.82 | 0.00 | - | 2 | 2 | 210.00 | 20.30 | 0.00 | - | 3 | 227 |
| 194.00 | 0.00 | - | 1 | 7 | 220.00 | 24.28 | 0.00 | - | 2 | 455 |
| 159.30 | 0.00 | - | 2 | 9 | 230.00 | 26.05 | 0.00 | - | 7 | 137 |
| 169.00 | 0.00 | - | 1 | 8 | 240.00 | 29.30 | 0.00 | - | 3 | 24 |
| 151.73 | 0.00 | - | 1 | 7 | 250.00 | 40.82 | 0.00 | - | 1 | 312 |
| 179.00 | 0.00 | - | 1 | 10 | 260.00 | 35.37 | 0.00 | - | 1 | 270 |
| 133.29 | 0.00 | - | 2 | 12 | 270.00 | 38.25 | 0.00 | - | 3 | 199 |
| 146.00 | 0.00 | - | 1 | 25 | 280.00 | 44.73 | 0.00 | - | 5 | 8 |
| 135.20 | 0.00 | - | 1 | 7 | 290.00 | 59.75 | 0.00 | - | 1 | 29 |
| 148.00 | 0.00 | - | 1 | 79 | 300.00 | 52.59 | 0.00 | - | 11 | 248 |
| 109.26 | 0.00 | - | 10 | 27 | 310.00 | 56.30 | 0.00 | - | 2 | 112 |
| 105.12 | 0.00 | - | 10 | 28 | 320.00 | 60.85 | 0.00 | - | 2 | 8 |
| 106.48 | 0.00 | - | 10 | 30 | 330.00 | 67.07 | 0.00 | - | 4 | 108 |
| 111.00 | 0.00 | - | 2 | 24 | 340.00 | 68.20 | 0.00 | - | 54 | 152 |
| 124.36 | 0.00 | - | 10 | 33 | 350.00 | 75.79 | 0.00 | - | 10 | 90 |
| 121.80 | 0.00 | - | 1 | 55 | 360.00 | 88.60 | 0.00 | - | 1 | 162 |
| 125.42 | 0.00 | - | 1 | 19 | 370.00 | 86.49 | 0.00 | - | 1 | 240 |
| 120.42 | 0.00 | - | 1 | 24 | 380.00 | 100.25 | 0.00 | - | 2 | 122 |
| 110.10 | 0.00 | - | 1 | 17 | 390.00 | 103.00 | 0.00 | - | 1 | 59 |
| 101.50 | 0.00 | - | 1 | 123 | 400.00 | 117.00 | 0.00 | - | 2 | 186 |
| 100.56 | 0.00 | - | 11 | 34 | 410.00 | 125.04 | 0.00 | - | 1 | 15 |
| 96.69 | 0.00 | - | 10 | 23 | 420.00 | 122.50 | 0.00 | - | 2 | 47 |
| 95.65 | 0.00 | - | 2 | 19 | 430.00 | 116.90 | 0.00 | - | 10 | 13 |
| 64.60 | 0.00 | - | 1 | 36 | 440.00 | 93.00 | 0.00 | - | 1 | 78 |
| 86.20 | 0.00 | - | 1 | 66 | 450.00 | 150.80 | 0.00 | - | 2 | 10 |
| 63.95 | 0.00 | - | 4 | 20 | 460.00 | 131.20 | 0.00 | - | 2 | 3 |
| 83.05 | 0.00 | - | 2 | 3 | 470.00 | 136.03 | 0.00 | - | 1 | 40 |
| 69.72 | 0.00 | - | 2 | 4 | 480.00 | 167.90 | 0.00 | - | 4 | 9 |
| 53.50 | 0.00 | - | 1 | 2 | 490.00 | - | - | - | - | - |
| 69.00 | 0.00 | - | 1 | 185 | 500.00 | 159.95 | 0.00 | - | 150 | 158 |
| 62.40 | 0.00 | - | 1 | 28 | 510.00 | 140.80 | 0.00 | - | 2 | 10 |
| 49.50 | 0.00 | - | 2 | 73 | 520.00 | 146.10 | 0.00 | - | - | 1 |
| 54.50 | 0.00 | - | 1 | 13 | 530.00 | 152.90 | 0.00 | - | 2 | 2 |
| 50.46 | 0.00 | - | 1 | 25 | 540.00 | 159.30 | 0.00 | - | 2 | 2 |
| 67.58 | 0.00 | - | 1 | 32 | 550.00 | 185.90 | 0.00 | - | 2 | 5 |
| 42.95 | 0.00 | - | 2 | 33 | 560.00 | 172.40 | 0.00 | - | 3 | 2 |
| 65.00 | 0.00 | - | 2 | 29 | 570.00 | 178.10 | 0.00 | - | - | 1 |
| 40.00 | 0.00 | - | 2 | 64 | 580.00 | 182.15 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 590.00 | 191.10 | 0.00 | - | 2 | 9 |
| 35.33 | 0.00 | - | 3 | 102 | 600.00 | 239.84 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 610.00 | 228.25 | 0.00 | - | - | 9 |
| 45.50 | 0.00 | - | 1 | 116 | 620.00 | 248.25 | 0.00 | - | 4 | 0 |
| 33.45 | 0.00 | - | - | 20 | 630.00 | 243.75 | 0.00 | - | - | 1 |
| 40.00 | 0.00 | - | 2 | 2 | 650.00 | - | - | - | - | - |
| 81.60 | 0.00 | - | 2 | 2 | 660.00 | 267.35 | 0.00 | - | - | 1 |
| 28.90 | 0.00 | - | - | 20 | 670.00 | - | - | - | - | - |
| 28.40 | 0.00 | - | - | 20 | 680.00 | 252.55 | 0.00 | - | 2 | 1 |
| 27.75 | 0.00 | - | 1 | 4 | 690.00 | 260.20 | 0.00 | - | 2 | 0 |
| 26.00 | 0.00 | - | 20 | 21 | 700.00 | 267.65 | 0.00 | - | 2 | 1 |
| 25.20 | 0.00 | - | - | 20 | 710.00 | - | - | - | - | - |
| 24.35 | 0.00 | - | 69 | 73 | 720.00 | - | - | - | - | - |
| 23.95 | 0.00 | - | 13 | 13 | 730.00 | - | - | - | - | - |
| 26.35 | 0.00 | - | - | 3 | 740.00 | - | - | - | - | - |
| 22.15 | 0.00 | - | 18 | 41 | 750.00 | 312.25 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.