Canada Markets open in 7 hrs 39 mins

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
202.07-1.24 (-0.61%)
At close: 04:00PM EDT
203.19 +1.12 (+0.55%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB221118C001300002022-07-20 11:42AM EDT130.00180.20237.60244.600.00--10.00%
MDB221118C001650002022-07-12 1:38PM EDT165.00139.10214.30220.100.00--10.00%
MDB221118C002000002022-08-11 11:23AM EDT200.00179.70174.30178.80+179.70-52879.18%
MDB221118C002100002022-07-26 12:59PM EDT210.0080.50164.20170.900.00--21794.92%
MDB221118C002300002022-07-28 11:12AM EDT230.0085.00146.60152.500.00--5671.34%
MDB221118C002400002022-07-13 11:51AM EDT240.0088.10139.20143.600.00--13627.54%
MDB221118C002500002022-08-05 1:18PM EDT250.00123.11131.00135.200.00-38587.53%
MDB221118C002600002022-08-03 11:47AM EDT260.0094.60121.90128.900.00-135554.24%
MDB221118C002700002022-08-01 9:35AM EDT270.0068.90114.00119.100.00--4518.05%
MDB221118C002800002022-08-01 9:48AM EDT280.0065.30107.80112.100.00--10494.53%
MDB221118C002900002022-08-08 12:14PM EDT290.00101.44100.30104.000.00-654467.05%
MDB221118C003000002022-08-09 10:45AM EDT300.0087.5093.2097.100.00-234444.23%
MDB221118C003100002022-07-28 3:08PM EDT310.0040.5085.8089.800.00--14420.91%
MDB221118C003200002022-08-08 12:49PM EDT320.0080.3078.9084.600.00-2092403.36%
MDB221118C003300002022-08-08 2:48PM EDT330.0073.2073.4077.000.00-136384.31%
MDB221118C003400002022-08-05 2:05PM EDT340.0060.5068.1070.900.00-212368.73%
MDB221118C003500002022-08-11 9:52AM EDT350.0074.0062.2065.40+16.87+29.53%147353.27%
MDB221118C003600002022-08-11 11:43AM EDT360.0062.5957.3059.90+2.42+4.02%17715339.65%
MDB221118C003700002022-08-11 11:10AM EDT370.0059.3052.5055.10+10.46+21.42%322327.40%
MDB221118C003800002022-08-11 2:07PM EDT380.0049.5547.8050.50+6.10+14.04%326315.54%
MDB221118C003900002022-08-11 12:06PM EDT390.0047.1043.5045.80+8.00+20.46%949304.00%
MDB221118C004000002022-08-11 2:33PM EDT400.0040.0039.6041.10+4.70+13.31%835292.90%
MDB221118C004100002022-08-11 11:45AM EDT410.0039.5035.7038.40+7.60+23.82%317285.12%
MDB221118C004200002022-08-11 12:11PM EDT420.0034.8032.3033.70+2.80+8.75%425274.23%
MDB221118C004300002022-08-11 1:25PM EDT430.0032.8029.0030.50+5.80+21.48%1933265.88%
MDB221118C004400002022-08-11 11:03AM EDT440.0030.6025.9028.00+3.11+11.31%480258.85%
MDB221118C004500002022-08-10 2:53PM EDT450.0027.8023.3025.50-0.20-0.71%428252.39%
MDB221118C004600002022-08-11 9:56AM EDT460.0026.2020.0023.00+8.10+44.75%214244.03%
MDB221118C004700002022-08-11 1:53PM EDT470.0021.0018.8020.90+0.10+0.48%132240.42%
MDB221118C004800002022-08-10 2:53PM EDT480.0020.4017.1019.40+1.91+10.33%418236.71%
MDB221118C004900002022-08-10 11:45AM EDT490.0019.5612.8017.00+3.01+18.19%423224.55%
MDB221118C005000002022-08-11 10:11AM EDT500.0018.0013.5015.60+5.70+46.34%628225.84%
MDB221118C005100002022-08-10 11:41AM EDT510.0015.4011.9014.10+5.00+48.08%39221.12%
MDB221118C005200002022-08-10 12:42PM EDT520.0013.9310.7012.40+4.23+43.61%1103216.42%
MDB221118C005300002022-08-03 12:54PM EDT530.006.509.9011.600.00-14214.78%
MDB221118C005400002022-08-10 12:29PM EDT540.0010.809.1010.50+5.10+89.47%17212.06%
MDB221118C005500002022-07-22 10:13AM EDT550.004.707.509.300.00--17206.26%
MDB221118C005600002022-08-11 2:13PM EDT560.007.907.308.20+1.90+31.67%23204.58%
MDB221118C005700002022-08-03 9:42AM EDT570.003.606.407.300.00-10101200.94%
MDB221118C005800002022-08-03 1:20PM EDT580.003.805.807.100.00-76200.39%
MDB221118C005900002022-08-10 11:14AM EDT590.006.504.607.50+2.20+51.16%18199.69%
MDB221118C006000002022-08-10 3:03PM EDT600.005.534.605.60+2.43+78.39%134194.51%
MDB221118C006200002022-08-10 3:03PM EDT620.004.483.704.70+1.88+72.31%87190.87%
MDB221118C006400002022-08-10 10:41AM EDT640.004.303.004.00+1.80+72.00%193187.96%
MDB221118C006600002022-08-11 2:33PM EDT660.002.552.452.95+0.05+2.00%770182.81%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB221118P001100002022-08-01 12:01PM EDT110.001.400.004.800.00--4125.95%
MDB221118P001250002022-08-05 3:10PM EDT125.001.460.301.800.00--72785.64%
MDB221118P001350002022-08-10 11:09AM EDT135.001.500.602.10+1.50--278.22%
MDB221118P001400002022-07-27 9:41AM EDT140.004.160.752.250.00--774.24%
MDB221118P001450002022-07-12 2:34PM EDT145.006.500.952.450.00--870.68%
MDB221118P001500002022-08-05 12:39PM EDT150.003.001.102.600.00-39566.42%
MDB221118P001550002022-08-01 9:44AM EDT155.004.501.302.800.00--762.50%
MDB221118P001600002022-08-02 12:00PM EDT160.004.401.503.000.00-21058.40%
MDB221118P001650002022-08-01 9:48AM EDT165.005.401.703.200.00--7054.13%
MDB221118P001700002022-08-04 1:39PM EDT170.004.802.003.500.00-32650.34%
MDB221118P001750002022-08-02 2:31PM EDT175.005.802.303.700.00-23049.88%
MDB221118P001800002022-08-10 3:47PM EDT180.000.902.104.50-3.70-80.43%1074547.62%
MDB221118P001850002022-08-03 1:48PM EDT185.006.102.404.800.00-11642.41%
MDB221118P001900002022-08-08 2:53PM EDT190.005.004.404.900.00-37236.02%
MDB221118P001950002022-08-05 12:44PM EDT195.006.104.805.400.00-52730.82%
MDB221118P002000002022-08-10 12:53PM EDT200.005.005.305.90-1.39-21.75%433824.74%
MDB221118P002100002022-08-05 2:30PM EDT210.007.806.207.000.00-4330.00%
MDB221118P002200002022-08-11 10:44AM EDT220.006.307.408.30-1.10-14.86%10650.00%
MDB221118P002300002022-08-09 2:56PM EDT230.0010.008.509.500.00-1260.00%
MDB221118P002400002022-08-10 3:43PM EDT240.009.3010.0010.90-3.06-24.76%31070.00%
MDB221118P002500002022-08-11 12:24PM EDT250.0011.5011.5012.90-2.60-18.44%3430.00%
MDB221118P002600002022-08-11 9:45AM EDT260.0012.2013.2014.50-2.50-17.01%1270.00%
MDB221118P002700002022-08-11 11:10AM EDT270.0014.8015.3016.70-3.10-17.32%1430.00%
MDB221118P002800002022-08-08 3:36PM EDT280.0018.8017.4018.800.00-3370.00%
MDB221118P002900002022-08-11 10:41AM EDT290.0018.1019.9021.30-10.65-37.04%1550.00%
MDB221118P003000002022-08-10 1:12PM EDT300.0021.0022.6023.90-5.20-19.85%1830.00%
MDB221118P003100002022-08-11 11:08AM EDT310.0024.3625.6027.10-4.34-15.12%15520.00%
MDB221118P003200002022-08-09 1:04PM EDT320.0033.2029.1030.800.00-2180.00%
MDB221118P003300002022-08-11 10:43AM EDT330.0030.1332.8034.60-4.00-11.72%1360.00%
MDB221118P003400002022-08-11 1:05PM EDT340.0036.1636.7038.60-5.44-13.08%7300.00%
MDB221118P003500002022-08-11 12:30PM EDT350.0040.4041.0042.50-5.90-12.74%8540.00%
MDB221118P003600002022-08-11 11:30AM EDT360.0043.9045.9047.30-7.50-14.59%7520.00%
MDB221118P003700002022-08-11 12:14PM EDT370.0049.7450.8052.00-7.36-12.89%5130.00%
MDB221118P003800002022-08-11 1:04PM EDT380.0054.7056.0058.50-8.30-13.17%11200.00%
MDB221118P003900002022-08-11 1:19PM EDT390.0059.6061.5062.90-7.80-11.57%88130.00%
MDB221118P004000002022-08-10 2:34PM EDT400.0062.7066.9069.20-6.90-9.91%3160.00%
MDB221118P004100002022-08-11 12:57PM EDT410.0071.4073.5075.30-3.20-4.29%3160.00%
MDB221118P004200002022-08-10 12:35PM EDT420.0075.3079.7082.40+75.30--140.00%
MDB221118P004300002022-08-10 10:25AM EDT430.0078.8086.1089.00-56.00-41.54%11150.00%
MDB221118P004400002022-07-22 11:18AM EDT440.00141.4093.3096.300.00--30.00%
MDB221118P004500002022-08-11 11:18AM EDT450.0099.6999.50103.60-1.03-1.02%590.00%
MDB221118P004700002022-07-29 2:55PM EDT470.00163.70115.10119.700.00--10.00%
MDB221118P005000002022-08-11 9:53AM EDT500.00131.16139.80144.10-9.04-6.45%310.00%
MDB221118P006000002022-08-10 11:50AM EDT600.00221.60230.30236.30+221.60--30.00%