MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB221118C00130000 | 2022-07-20 11:42AM EDT | 130.00 | 180.20 | 237.60 | 244.60 | 0.00 | - | - | 1 | 0.00% |
| MDB221118C00165000 | 2022-07-12 1:38PM EDT | 165.00 | 139.10 | 214.30 | 220.10 | 0.00 | - | - | 1 | 0.00% |
| MDB221118C00200000 | 2022-08-11 11:23AM EDT | 200.00 | 179.70 | 174.30 | 178.80 | +179.70 | - | 5 | 2 | 879.18% |
| MDB221118C00210000 | 2022-07-26 12:59PM EDT | 210.00 | 80.50 | 164.20 | 170.90 | 0.00 | - | - | 21 | 794.92% |
| MDB221118C00230000 | 2022-07-28 11:12AM EDT | 230.00 | 85.00 | 146.60 | 152.50 | 0.00 | - | - | 5 | 671.34% |
| MDB221118C00240000 | 2022-07-13 11:51AM EDT | 240.00 | 88.10 | 139.20 | 143.60 | 0.00 | - | - | 13 | 627.54% |
| MDB221118C00250000 | 2022-08-05 1:18PM EDT | 250.00 | 123.11 | 131.00 | 135.20 | 0.00 | - | 3 | 8 | 587.53% |
| MDB221118C00260000 | 2022-08-03 11:47AM EDT | 260.00 | 94.60 | 121.90 | 128.90 | 0.00 | - | 1 | 35 | 554.24% |
| MDB221118C00270000 | 2022-08-01 9:35AM EDT | 270.00 | 68.90 | 114.00 | 119.10 | 0.00 | - | - | 4 | 518.05% |
| MDB221118C00280000 | 2022-08-01 9:48AM EDT | 280.00 | 65.30 | 107.80 | 112.10 | 0.00 | - | - | 10 | 494.53% |
| MDB221118C00290000 | 2022-08-08 12:14PM EDT | 290.00 | 101.44 | 100.30 | 104.00 | 0.00 | - | 6 | 54 | 467.05% |
| MDB221118C00300000 | 2022-08-09 10:45AM EDT | 300.00 | 87.50 | 93.20 | 97.10 | 0.00 | - | 2 | 34 | 444.23% |
| MDB221118C00310000 | 2022-07-28 3:08PM EDT | 310.00 | 40.50 | 85.80 | 89.80 | 0.00 | - | - | 14 | 420.91% |
| MDB221118C00320000 | 2022-08-08 12:49PM EDT | 320.00 | 80.30 | 78.90 | 84.60 | 0.00 | - | 20 | 92 | 403.36% |
| MDB221118C00330000 | 2022-08-08 2:48PM EDT | 330.00 | 73.20 | 73.40 | 77.00 | 0.00 | - | 1 | 36 | 384.31% |
| MDB221118C00340000 | 2022-08-05 2:05PM EDT | 340.00 | 60.50 | 68.10 | 70.90 | 0.00 | - | 2 | 12 | 368.73% |
| MDB221118C00350000 | 2022-08-11 9:52AM EDT | 350.00 | 74.00 | 62.20 | 65.40 | +16.87 | +29.53% | 1 | 47 | 353.27% |
| MDB221118C00360000 | 2022-08-11 11:43AM EDT | 360.00 | 62.59 | 57.30 | 59.90 | +2.42 | +4.02% | 177 | 15 | 339.65% |
| MDB221118C00370000 | 2022-08-11 11:10AM EDT | 370.00 | 59.30 | 52.50 | 55.10 | +10.46 | +21.42% | 3 | 22 | 327.40% |
| MDB221118C00380000 | 2022-08-11 2:07PM EDT | 380.00 | 49.55 | 47.80 | 50.50 | +6.10 | +14.04% | 3 | 26 | 315.54% |
| MDB221118C00390000 | 2022-08-11 12:06PM EDT | 390.00 | 47.10 | 43.50 | 45.80 | +8.00 | +20.46% | 9 | 49 | 304.00% |
| MDB221118C00400000 | 2022-08-11 2:33PM EDT | 400.00 | 40.00 | 39.60 | 41.10 | +4.70 | +13.31% | 8 | 35 | 292.90% |
| MDB221118C00410000 | 2022-08-11 11:45AM EDT | 410.00 | 39.50 | 35.70 | 38.40 | +7.60 | +23.82% | 3 | 17 | 285.12% |
| MDB221118C00420000 | 2022-08-11 12:11PM EDT | 420.00 | 34.80 | 32.30 | 33.70 | +2.80 | +8.75% | 4 | 25 | 274.23% |
| MDB221118C00430000 | 2022-08-11 1:25PM EDT | 430.00 | 32.80 | 29.00 | 30.50 | +5.80 | +21.48% | 19 | 33 | 265.88% |
| MDB221118C00440000 | 2022-08-11 11:03AM EDT | 440.00 | 30.60 | 25.90 | 28.00 | +3.11 | +11.31% | 4 | 80 | 258.85% |
| MDB221118C00450000 | 2022-08-10 2:53PM EDT | 450.00 | 27.80 | 23.30 | 25.50 | -0.20 | -0.71% | 4 | 28 | 252.39% |
| MDB221118C00460000 | 2022-08-11 9:56AM EDT | 460.00 | 26.20 | 20.00 | 23.00 | +8.10 | +44.75% | 2 | 14 | 244.03% |
| MDB221118C00470000 | 2022-08-11 1:53PM EDT | 470.00 | 21.00 | 18.80 | 20.90 | +0.10 | +0.48% | 1 | 32 | 240.42% |
| MDB221118C00480000 | 2022-08-10 2:53PM EDT | 480.00 | 20.40 | 17.10 | 19.40 | +1.91 | +10.33% | 4 | 18 | 236.71% |
| MDB221118C00490000 | 2022-08-10 11:45AM EDT | 490.00 | 19.56 | 12.80 | 17.00 | +3.01 | +18.19% | 4 | 23 | 224.55% |
| MDB221118C00500000 | 2022-08-11 10:11AM EDT | 500.00 | 18.00 | 13.50 | 15.60 | +5.70 | +46.34% | 6 | 28 | 225.84% |
| MDB221118C00510000 | 2022-08-10 11:41AM EDT | 510.00 | 15.40 | 11.90 | 14.10 | +5.00 | +48.08% | 3 | 9 | 221.12% |
| MDB221118C00520000 | 2022-08-10 12:42PM EDT | 520.00 | 13.93 | 10.70 | 12.40 | +4.23 | +43.61% | 1 | 103 | 216.42% |
| MDB221118C00530000 | 2022-08-03 12:54PM EDT | 530.00 | 6.50 | 9.90 | 11.60 | 0.00 | - | 1 | 4 | 214.78% |
| MDB221118C00540000 | 2022-08-10 12:29PM EDT | 540.00 | 10.80 | 9.10 | 10.50 | +5.10 | +89.47% | 1 | 7 | 212.06% |
| MDB221118C00550000 | 2022-07-22 10:13AM EDT | 550.00 | 4.70 | 7.50 | 9.30 | 0.00 | - | - | 17 | 206.26% |
| MDB221118C00560000 | 2022-08-11 2:13PM EDT | 560.00 | 7.90 | 7.30 | 8.20 | +1.90 | +31.67% | 2 | 3 | 204.58% |
| MDB221118C00570000 | 2022-08-03 9:42AM EDT | 570.00 | 3.60 | 6.40 | 7.30 | 0.00 | - | 10 | 101 | 200.94% |
| MDB221118C00580000 | 2022-08-03 1:20PM EDT | 580.00 | 3.80 | 5.80 | 7.10 | 0.00 | - | 7 | 6 | 200.39% |
| MDB221118C00590000 | 2022-08-10 11:14AM EDT | 590.00 | 6.50 | 4.60 | 7.50 | +2.20 | +51.16% | 1 | 8 | 199.69% |
| MDB221118C00600000 | 2022-08-10 3:03PM EDT | 600.00 | 5.53 | 4.60 | 5.60 | +2.43 | +78.39% | 1 | 34 | 194.51% |
| MDB221118C00620000 | 2022-08-10 3:03PM EDT | 620.00 | 4.48 | 3.70 | 4.70 | +1.88 | +72.31% | 8 | 7 | 190.87% |
| MDB221118C00640000 | 2022-08-10 10:41AM EDT | 640.00 | 4.30 | 3.00 | 4.00 | +1.80 | +72.00% | 1 | 93 | 187.96% |
| MDB221118C00660000 | 2022-08-11 2:33PM EDT | 660.00 | 2.55 | 2.45 | 2.95 | +0.05 | +2.00% | 7 | 70 | 182.81% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB221118P00110000 | 2022-08-01 12:01PM EDT | 110.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 4 | 125.95% |
| MDB221118P00125000 | 2022-08-05 3:10PM EDT | 125.00 | 1.46 | 0.30 | 1.80 | 0.00 | - | - | 727 | 85.64% |
| MDB221118P00135000 | 2022-08-10 11:09AM EDT | 135.00 | 1.50 | 0.60 | 2.10 | +1.50 | - | - | 2 | 78.22% |
| MDB221118P00140000 | 2022-07-27 9:41AM EDT | 140.00 | 4.16 | 0.75 | 2.25 | 0.00 | - | - | 7 | 74.24% |
| MDB221118P00145000 | 2022-07-12 2:34PM EDT | 145.00 | 6.50 | 0.95 | 2.45 | 0.00 | - | - | 8 | 70.68% |
| MDB221118P00150000 | 2022-08-05 12:39PM EDT | 150.00 | 3.00 | 1.10 | 2.60 | 0.00 | - | 3 | 95 | 66.42% |
| MDB221118P00155000 | 2022-08-01 9:44AM EDT | 155.00 | 4.50 | 1.30 | 2.80 | 0.00 | - | - | 7 | 62.50% |
| MDB221118P00160000 | 2022-08-02 12:00PM EDT | 160.00 | 4.40 | 1.50 | 3.00 | 0.00 | - | 2 | 10 | 58.40% |
| MDB221118P00165000 | 2022-08-01 9:48AM EDT | 165.00 | 5.40 | 1.70 | 3.20 | 0.00 | - | - | 70 | 54.13% |
| MDB221118P00170000 | 2022-08-04 1:39PM EDT | 170.00 | 4.80 | 2.00 | 3.50 | 0.00 | - | 3 | 26 | 50.34% |
| MDB221118P00175000 | 2022-08-02 2:31PM EDT | 175.00 | 5.80 | 2.30 | 3.70 | 0.00 | - | 2 | 30 | 49.88% |
| MDB221118P00180000 | 2022-08-10 3:47PM EDT | 180.00 | 0.90 | 2.10 | 4.50 | -3.70 | -80.43% | 10 | 745 | 47.62% |
| MDB221118P00185000 | 2022-08-03 1:48PM EDT | 185.00 | 6.10 | 2.40 | 4.80 | 0.00 | - | 1 | 16 | 42.41% |
| MDB221118P00190000 | 2022-08-08 2:53PM EDT | 190.00 | 5.00 | 4.40 | 4.90 | 0.00 | - | 3 | 72 | 36.02% |
| MDB221118P00195000 | 2022-08-05 12:44PM EDT | 195.00 | 6.10 | 4.80 | 5.40 | 0.00 | - | 5 | 27 | 30.82% |
| MDB221118P00200000 | 2022-08-10 12:53PM EDT | 200.00 | 5.00 | 5.30 | 5.90 | -1.39 | -21.75% | 4 | 338 | 24.74% |
| MDB221118P00210000 | 2022-08-05 2:30PM EDT | 210.00 | 7.80 | 6.20 | 7.00 | 0.00 | - | 4 | 33 | 0.00% |
| MDB221118P00220000 | 2022-08-11 10:44AM EDT | 220.00 | 6.30 | 7.40 | 8.30 | -1.10 | -14.86% | 10 | 65 | 0.00% |
| MDB221118P00230000 | 2022-08-09 2:56PM EDT | 230.00 | 10.00 | 8.50 | 9.50 | 0.00 | - | 1 | 26 | 0.00% |
| MDB221118P00240000 | 2022-08-10 3:43PM EDT | 240.00 | 9.30 | 10.00 | 10.90 | -3.06 | -24.76% | 3 | 107 | 0.00% |
| MDB221118P00250000 | 2022-08-11 12:24PM EDT | 250.00 | 11.50 | 11.50 | 12.90 | -2.60 | -18.44% | 3 | 43 | 0.00% |
| MDB221118P00260000 | 2022-08-11 9:45AM EDT | 260.00 | 12.20 | 13.20 | 14.50 | -2.50 | -17.01% | 1 | 27 | 0.00% |
| MDB221118P00270000 | 2022-08-11 11:10AM EDT | 270.00 | 14.80 | 15.30 | 16.70 | -3.10 | -17.32% | 1 | 43 | 0.00% |
| MDB221118P00280000 | 2022-08-08 3:36PM EDT | 280.00 | 18.80 | 17.40 | 18.80 | 0.00 | - | 3 | 37 | 0.00% |
| MDB221118P00290000 | 2022-08-11 10:41AM EDT | 290.00 | 18.10 | 19.90 | 21.30 | -10.65 | -37.04% | 1 | 55 | 0.00% |
| MDB221118P00300000 | 2022-08-10 1:12PM EDT | 300.00 | 21.00 | 22.60 | 23.90 | -5.20 | -19.85% | 1 | 83 | 0.00% |
| MDB221118P00310000 | 2022-08-11 11:08AM EDT | 310.00 | 24.36 | 25.60 | 27.10 | -4.34 | -15.12% | 15 | 52 | 0.00% |
| MDB221118P00320000 | 2022-08-09 1:04PM EDT | 320.00 | 33.20 | 29.10 | 30.80 | 0.00 | - | 2 | 18 | 0.00% |
| MDB221118P00330000 | 2022-08-11 10:43AM EDT | 330.00 | 30.13 | 32.80 | 34.60 | -4.00 | -11.72% | 1 | 36 | 0.00% |
| MDB221118P00340000 | 2022-08-11 1:05PM EDT | 340.00 | 36.16 | 36.70 | 38.60 | -5.44 | -13.08% | 7 | 30 | 0.00% |
| MDB221118P00350000 | 2022-08-11 12:30PM EDT | 350.00 | 40.40 | 41.00 | 42.50 | -5.90 | -12.74% | 8 | 54 | 0.00% |
| MDB221118P00360000 | 2022-08-11 11:30AM EDT | 360.00 | 43.90 | 45.90 | 47.30 | -7.50 | -14.59% | 7 | 52 | 0.00% |
| MDB221118P00370000 | 2022-08-11 12:14PM EDT | 370.00 | 49.74 | 50.80 | 52.00 | -7.36 | -12.89% | 5 | 13 | 0.00% |
| MDB221118P00380000 | 2022-08-11 1:04PM EDT | 380.00 | 54.70 | 56.00 | 58.50 | -8.30 | -13.17% | 11 | 20 | 0.00% |
| MDB221118P00390000 | 2022-08-11 1:19PM EDT | 390.00 | 59.60 | 61.50 | 62.90 | -7.80 | -11.57% | 88 | 13 | 0.00% |
| MDB221118P00400000 | 2022-08-10 2:34PM EDT | 400.00 | 62.70 | 66.90 | 69.20 | -6.90 | -9.91% | 3 | 16 | 0.00% |
| MDB221118P00410000 | 2022-08-11 12:57PM EDT | 410.00 | 71.40 | 73.50 | 75.30 | -3.20 | -4.29% | 3 | 16 | 0.00% |
| MDB221118P00420000 | 2022-08-10 12:35PM EDT | 420.00 | 75.30 | 79.70 | 82.40 | +75.30 | - | - | 14 | 0.00% |
| MDB221118P00430000 | 2022-08-10 10:25AM EDT | 430.00 | 78.80 | 86.10 | 89.00 | -56.00 | -41.54% | 11 | 15 | 0.00% |
| MDB221118P00440000 | 2022-07-22 11:18AM EDT | 440.00 | 141.40 | 93.30 | 96.30 | 0.00 | - | - | 3 | 0.00% |
| MDB221118P00450000 | 2022-08-11 11:18AM EDT | 450.00 | 99.69 | 99.50 | 103.60 | -1.03 | -1.02% | 5 | 9 | 0.00% |
| MDB221118P00470000 | 2022-07-29 2:55PM EDT | 470.00 | 163.70 | 115.10 | 119.70 | 0.00 | - | - | 1 | 0.00% |
| MDB221118P00500000 | 2022-08-11 9:53AM EDT | 500.00 | 131.16 | 139.80 | 144.10 | -9.04 | -6.45% | 3 | 1 | 0.00% |
| MDB221118P00600000 | 2022-08-10 11:50AM EDT | 600.00 | 221.60 | 230.30 | 236.30 | +221.60 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
