MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00260000 | 2024-04-22 9:43AM EDT | 260.00 | 67.48 | 102.00 | 107.90 | 0.00 | - | 2 | 2 | 254.88% |
| MDB240426C00285000 | 2024-04-19 2:14PM EDT | 285.00 | 45.60 | 76.70 | 83.10 | 0.00 | - | 13 | 13 | 196.44% |
| MDB240426C00300000 | 2024-04-22 1:43PM EDT | 300.00 | 31.70 | 61.75 | 68.05 | 0.00 | - | 1 | 1 | 163.45% |
| MDB240426C00315000 | 2024-04-22 11:36AM EDT | 315.00 | 14.75 | 46.75 | 53.50 | 0.00 | - | 15 | 24 | 134.69% |
| MDB240426C00320000 | 2024-04-23 2:20PM EDT | 320.00 | 44.50 | 42.20 | 48.50 | 0.00 | - | 2 | 71 | 127.08% |
| MDB240426C00325000 | 2024-04-22 3:06PM EDT | 325.00 | 18.70 | 37.15 | 43.60 | 0.00 | - | 62 | 17 | 116.26% |
| MDB240426C00330000 | 2024-04-24 11:39AM EDT | 330.00 | 36.50 | 31.65 | 38.35 | +0.50 | +1.39% | 9 | 161 | 99.98% |
| MDB240426C00332500 | 2024-04-23 1:44PM EDT | 332.50 | 30.31 | 29.25 | 36.30 | 0.00 | - | 17 | 67 | 98.05% |
| MDB240426C00335000 | 2024-04-24 11:48AM EDT | 335.00 | 30.00 | 27.20 | 32.45 | +2.10 | +7.53% | 2 | 166 | 86.65% |
| MDB240426C00337500 | 2024-04-23 10:56AM EDT | 337.50 | 24.56 | 25.60 | 30.40 | 0.00 | - | 179 | 223 | 89.36% |
| MDB240426C00340000 | 2024-04-24 9:56AM EDT | 340.00 | 28.84 | 22.80 | 28.40 | +1.94 | +7.21% | 2 | 213 | 84.62% |
| MDB240426C00342500 | 2024-04-23 2:13PM EDT | 342.50 | 22.10 | 22.45 | 24.55 | 0.00 | - | 212 | 278 | 82.89% |
| MDB240426C00345000 | 2024-04-24 10:30AM EDT | 345.00 | 22.00 | 19.40 | 23.90 | -0.32 | -1.43% | 2 | 210 | 83.11% |
| MDB240426C00347500 | 2024-04-24 10:59AM EDT | 347.50 | 21.25 | 17.65 | 19.55 | +4.42 | +26.26% | 3 | 92 | 71.31% |
| MDB240426C00350000 | 2024-04-24 10:11AM EDT | 350.00 | 19.15 | 16.00 | 17.65 | +0.73 | +3.96% | 6 | 161 | 71.44% |
| MDB240426C00352500 | 2024-04-23 2:23PM EDT | 352.50 | 18.50 | 14.10 | 15.25 | +2.96 | +19.05% | 1 | 165 | 67.51% |
| MDB240426C00355000 | 2024-04-24 11:39AM EDT | 355.00 | 15.25 | 12.15 | 13.55 | +0.55 | +3.74% | 11 | 349 | 65.77% |
| MDB240426C00357500 | 2024-04-24 11:50AM EDT | 357.50 | 11.35 | 11.10 | 11.65 | -2.80 | -19.79% | 44 | 117 | 66.05% |
| MDB240426C00360000 | 2024-04-24 11:35AM EDT | 360.00 | 10.65 | 9.80 | 10.20 | -1.95 | -15.48% | 29 | 380 | 66.21% |
| MDB240426C00362500 | 2024-04-24 11:47AM EDT | 362.50 | 8.15 | 8.00 | 8.50 | -2.35 | -22.38% | 78 | 232 | 62.63% |
| MDB240426C00365000 | 2024-04-24 11:49AM EDT | 365.00 | 7.25 | 6.60 | 7.35 | -2.50 | -25.64% | 60 | 317 | 61.79% |
| MDB240426C00367500 | 2024-04-24 11:39AM EDT | 367.50 | 6.95 | 5.65 | 6.10 | +0.75 | +12.10% | 111 | 207 | 61.37% |
| MDB240426C00370000 | 2024-04-24 11:36AM EDT | 370.00 | 5.50 | 4.70 | 5.25 | -0.85 | -13.39% | 107 | 201 | 61.57% |
| MDB240426C00372500 | 2024-04-24 10:38AM EDT | 372.50 | 5.45 | 4.05 | 4.40 | -0.30 | -5.22% | 46 | 84 | 62.11% |
| MDB240426C00375000 | 2024-04-24 11:39AM EDT | 375.00 | 4.05 | 3.30 | 3.60 | -0.45 | -10.00% | 28 | 99 | 61.57% |
| MDB240426C00377500 | 2024-04-23 3:55PM EDT | 377.50 | 4.35 | 2.50 | 2.82 | +0.10 | +2.35% | 2 | 59 | 59.83% |
| MDB240426C00380000 | 2024-04-24 11:44AM EDT | 380.00 | 2.16 | 1.91 | 2.50 | -1.19 | -35.52% | 39 | 256 | 60.39% |
| MDB240426C00385000 | 2024-04-24 11:45AM EDT | 385.00 | 1.30 | 1.28 | 1.51 | -0.95 | -42.22% | 27 | 186 | 60.13% |
| MDB240426C00390000 | 2024-04-24 11:14AM EDT | 390.00 | 1.11 | 0.58 | 0.90 | -0.32 | -22.38% | 13 | 198 | 57.86% |
| MDB240426C00395000 | 2024-04-24 11:13AM EDT | 395.00 | 0.59 | 0.42 | 0.71 | -0.41 | -41.00% | 14 | 109 | 61.43% |
| MDB240426C00400000 | 2024-04-24 11:31AM EDT | 400.00 | 0.45 | 0.05 | 0.50 | -0.08 | -15.09% | 125 | 638 | 59.38% |
| MDB240426C00405000 | 2024-04-24 11:30AM EDT | 405.00 | 0.22 | 0.05 | 0.31 | -0.06 | -21.43% | 11 | 34 | 61.04% |
| MDB240426C00410000 | 2024-04-24 11:13AM EDT | 410.00 | 0.09 | 0.01 | 0.14 | -0.06 | -40.00% | 14 | 60 | 58.98% |
| MDB240426C00415000 | 2024-04-23 3:40PM EDT | 415.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 82 | 63.87% |
| MDB240426C00420000 | 2024-04-24 10:18AM EDT | 420.00 | 0.07 | 0.00 | 0.12 | +0.02 | +40.00% | 14 | 28 | 66.80% |
| MDB240426C00425000 | 2024-04-24 9:31AM EDT | 425.00 | 0.65 | 0.00 | 0.60 | +0.53 | +441.67% | 17 | 207 | 89.36% |
| MDB240426C00430000 | 2024-04-23 1:53PM EDT | 430.00 | 0.35 | 0.00 | 1.47 | 0.00 | - | 5 | 14 | 110.99% |
| MDB240426C00435000 | 2024-04-22 2:10PM EDT | 435.00 | 0.03 | 0.00 | 1.79 | 0.00 | - | 1 | 19 | 121.48% |
| MDB240426C00440000 | 2024-04-23 1:28PM EDT | 440.00 | 0.11 | 0.00 | 1.79 | 0.00 | - | 162 | 156 | 127.44% |
| MDB240426C00445000 | 2024-04-22 2:13PM EDT | 445.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 75.00% |
| MDB240426C00450000 | 2024-04-08 12:49PM EDT | 450.00 | 0.33 | 0.00 | 1.39 | 0.00 | - | 3 | 17 | 132.52% |
| MDB240426C00455000 | 2024-04-15 2:26PM EDT | 455.00 | 0.27 | 0.00 | 1.78 | 0.00 | - | 3 | 4 | 144.34% |
| MDB240426C00460000 | 2024-04-15 3:05PM EDT | 460.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 145.17% |
| MDB240426C00465000 | 2024-04-16 10:15AM EDT | 465.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 96.88% |
| MDB240426C00470000 | 2024-04-15 12:06PM EDT | 470.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 155.57% |
| MDB240426C00475000 | 2024-04-15 12:35PM EDT | 475.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 160.64% |
| MDB240426C00480000 | 2024-04-02 10:15AM EDT | 480.00 | 0.45 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 171.05% |
| MDB240426C00485000 | 2024-04-12 1:27PM EDT | 485.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 170.51% |
| MDB240426C00490000 | 2024-04-15 10:35AM EDT | 490.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 136.13% |
| MDB240426C00495000 | 2024-03-08 11:13AM EDT | 495.00 | 6.00 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 180.13% |
| MDB240426C00500000 | 2024-03-13 2:46PM EDT | 500.00 | 1.66 | 0.00 | 2.63 | 0.00 | - | - | 2 | 204.20% |
| MDB240426C00505000 | 2024-04-23 1:56PM EDT | 505.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 141 | 123.44% |
| MDB240426C00515000 | 2024-04-04 9:51AM EDT | 515.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 198.44% |
| MDB240426C00520000 | 2024-03-08 3:21PM EDT | 520.00 | 2.45 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 245.95% |
| MDB240426C00525000 | 2024-04-22 9:35AM EDT | 525.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 207.23% |
| MDB240426C00535000 | 2024-04-23 2:14PM EDT | 535.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 154.30% |
| MDB240426C00545000 | 2024-03-11 3:33PM EDT | 545.00 | 0.68 | 0.00 | 3.85 | 0.00 | - | 2 | 2 | 264.06% |
| MDB240426C00610000 | 2024-03-14 2:57PM EDT | 610.00 | 0.04 | 0.00 | 2.60 | 0.00 | - | 80 | 40 | 297.85% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00220000 | 2024-04-19 1:24PM EDT | 220.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 8 | 2 | 286.04% |
| MDB240426P00230000 | 2024-04-19 1:24PM EDT | 230.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 1 | 263.67% |
| MDB240426P00240000 | 2024-04-23 10:01AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 37 | 137.50% |
| MDB240426P00250000 | 2024-04-22 2:06PM EDT | 250.00 | 0.18 | 0.00 | 1.80 | 0.00 | - | 28 | 31 | 228.52% |
| MDB240426P00260000 | 2024-04-23 10:24AM EDT | 260.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 201.07% |
| MDB240426P00265000 | 2024-04-22 11:59AM EDT | 265.00 | 0.11 | 0.02 | 0.07 | 0.00 | - | 2 | 5 | 130.47% |
| MDB240426P00270000 | 2024-04-22 2:02PM EDT | 270.00 | 0.10 | 0.00 | 1.77 | 0.00 | - | 9 | 13 | 187.21% |
| MDB240426P00275000 | 2024-04-22 2:06PM EDT | 275.00 | 0.10 | 0.00 | 1.47 | 0.00 | - | 60 | 66 | 171.34% |
| MDB240426P00280000 | 2024-04-22 1:53PM EDT | 280.00 | 0.10 | 0.00 | 1.36 | 0.00 | - | 107 | 126 | 159.57% |
| MDB240426P00285000 | 2024-04-23 2:11PM EDT | 285.00 | 0.09 | 0.03 | 0.37 | 0.00 | - | 20 | 237 | 123.24% |
| MDB240426P00290000 | 2024-04-24 9:46AM EDT | 290.00 | 0.04 | 0.00 | 0.10 | +0.02 | +100.00% | 17 | 443 | 96.88% |
| MDB240426P00295000 | 2024-04-23 3:18PM EDT | 295.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 229 | 86.72% |
| MDB240426P00300000 | 2024-04-24 11:52AM EDT | 300.00 | 0.06 | 0.05 | 0.06 | -0.06 | -75.00% | 48 | 1,603 | 84.38% |
| MDB240426P00305000 | 2024-04-23 12:40PM EDT | 305.00 | 0.10 | 0.04 | 1.42 | 0.00 | - | 69 | 234 | 115.97% |
| MDB240426P00310000 | 2024-04-24 10:19AM EDT | 310.00 | 0.05 | 0.05 | 0.35 | -0.13 | -72.22% | 12 | 644 | 84.96% |
| MDB240426P00315000 | 2024-04-23 3:24PM EDT | 315.00 | 0.19 | 0.05 | 0.74 | 0.00 | - | 291 | 382 | 86.91% |
| MDB240426P00320000 | 2024-04-24 11:51AM EDT | 320.00 | 0.15 | 0.09 | 0.17 | -0.05 | -33.33% | 17 | 824 | 65.53% |
| MDB240426P00325000 | 2024-04-24 10:35AM EDT | 325.00 | 0.21 | 0.06 | 0.34 | -0.08 | -27.59% | 13 | 742 | 62.60% |
| MDB240426P00330000 | 2024-04-24 11:32AM EDT | 330.00 | 0.25 | 0.16 | 0.37 | -0.15 | -37.50% | 9 | 191 | 57.96% |
| MDB240426P00332500 | 2024-04-24 11:09AM EDT | 332.50 | 0.39 | 0.21 | 0.45 | -0.12 | -23.53% | 17 | 86 | 56.40% |
| MDB240426P00335000 | 2024-04-24 11:42AM EDT | 335.00 | 0.38 | 0.49 | 0.60 | -0.24 | -38.71% | 38 | 194 | 58.35% |
| MDB240426P00337500 | 2024-04-24 10:56AM EDT | 337.50 | 0.47 | 0.63 | 0.78 | -0.26 | -35.62% | 11 | 112 | 57.47% |
| MDB240426P00340000 | 2024-04-24 11:51AM EDT | 340.00 | 0.90 | 0.75 | 0.97 | -0.01 | -1.10% | 122 | 346 | 55.81% |
| MDB240426P00342500 | 2024-04-24 9:38AM EDT | 342.50 | 0.75 | 0.79 | 1.32 | -0.42 | -35.90% | 6 | 88 | 54.20% |
| MDB240426P00345000 | 2024-04-24 11:52AM EDT | 345.00 | 1.29 | 0.98 | 1.56 | -0.59 | -32.96% | 11 | 343 | 52.25% |
| MDB240426P00347500 | 2024-04-24 10:04AM EDT | 347.50 | 1.80 | 1.74 | 2.15 | -0.20 | -10.00% | 3 | 37 | 55.05% |
| MDB240426P00350000 | 2024-04-24 11:26AM EDT | 350.00 | 1.93 | 2.18 | 2.50 | -0.29 | -13.06% | 176 | 258 | 53.36% |
| MDB240426P00352500 | 2024-04-24 11:51AM EDT | 352.50 | 3.00 | 2.72 | 3.10 | -0.10 | -3.23% | 69 | 108 | 52.53% |
| MDB240426P00355000 | 2024-04-24 11:45AM EDT | 355.00 | 3.60 | 3.10 | 3.85 | -0.10 | -2.70% | 318 | 415 | 50.72% |
| MDB240426P00357500 | 2024-04-24 11:46AM EDT | 357.50 | 4.30 | 4.25 | 4.75 | -2.25 | -34.35% | 49 | 44 | 51.73% |
| MDB240426P00360000 | 2024-04-24 11:21AM EDT | 360.00 | 5.01 | 5.30 | 5.80 | -0.44 | -8.07% | 75 | 63 | 51.73% |
| MDB240426P00362500 | 2024-04-23 2:43PM EDT | 362.50 | 5.00 | 6.35 | 6.75 | -1.33 | -21.01% | 4 | 56 | 50.24% |
| MDB240426P00365000 | 2024-04-24 11:47AM EDT | 365.00 | 7.95 | 7.90 | 8.25 | +0.30 | +3.92% | 25 | 59 | 51.64% |
| MDB240426P00367500 | 2024-04-24 11:39AM EDT | 367.50 | 7.95 | 8.85 | 9.40 | -1.05 | -11.67% | 15 | 12 | 50.37% |
| MDB240426P00370000 | 2024-04-24 11:01AM EDT | 370.00 | 9.15 | 10.35 | 10.80 | -1.30 | -12.44% | 46 | 74 | 48.44% |
| MDB240426P00375000 | 2024-04-24 11:08AM EDT | 375.00 | 13.35 | 13.50 | 14.70 | +0.66 | +5.20% | 14 | 17 | 50.56% |
| MDB240426P00380000 | 2024-04-23 2:42PM EDT | 380.00 | 16.70 | 14.60 | 18.75 | 0.00 | - | 3 | 6 | 50.20% |
| MDB240426P00385000 | 2024-04-22 10:15AM EDT | 385.00 | 57.30 | 20.60 | 23.80 | 0.00 | - | 2 | 0 | 59.86% |
| MDB240426P00390000 | 2024-04-19 3:02PM EDT | 390.00 | 63.50 | 23.45 | 27.95 | 0.00 | - | 2 | 0 | 53.37% |
| MDB240426P00395000 | 2024-04-18 2:51PM EDT | 395.00 | 60.75 | 28.70 | 33.95 | 0.00 | - | 5 | 0 | 78.88% |
| MDB240426P00400000 | 2024-04-17 2:38PM EDT | 400.00 | 48.85 | 32.30 | 38.45 | 0.00 | - | 14 | 0 | 78.27% |
| MDB240426P00405000 | 2024-03-12 1:44PM EDT | 405.00 | 46.76 | 46.70 | 53.70 | 0.00 | - | 1 | 1 | 166.28% |
| MDB240426P00415000 | 2024-03-28 11:49AM EDT | 415.00 | 55.19 | 46.80 | 54.15 | 0.00 | - | 1 | 1 | 112.77% |
| MDB240426P00420000 | 2024-03-21 2:33PM EDT | 420.00 | 59.27 | 88.00 | 97.65 | 0.00 | - | - | 0 | 425.77% |
| MDB240426P00425000 | 2024-03-13 9:43AM EDT | 425.00 | 61.17 | 69.30 | 76.60 | 0.00 | - | - | 0 | 230.37% |
| MDB240426P00430000 | 2024-03-15 2:20PM EDT | 430.00 | 75.19 | 73.00 | 81.90 | 0.00 | - | 1 | 0 | 234.57% |
| MDB240426P00435000 | 2024-04-05 9:55AM EDT | 435.00 | 79.80 | 67.50 | 73.85 | 0.00 | - | 2 | 0 | 134.23% |
| MDB240426P00445000 | 2024-03-18 11:14AM EDT | 445.00 | 90.75 | 97.25 | 104.90 | 0.00 | - | - | 0 | 339.97% |
| MDB240426P00450000 | 2024-03-26 9:40AM EDT | 450.00 | 99.00 | 82.70 | 88.65 | 0.00 | - | 1 | 0 | 147.90% |
| MDB240426P00460000 | 2024-03-19 11:38AM EDT | 460.00 | 113.89 | 120.45 | 129.00 | 0.00 | - | 1 | 0 | 439.70% |
© 2024 Yahoo. All rights reserved.