Canada Markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
144.69-4.03 (-2.71%)
At close: 04:00PM EST
183.49 +38.80 (+26.82%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB230120C001050002022-07-26 11:49AM EST105.00170.25262.30271.200.00-2240.00%
MDB230120C001100002021-12-07 9:59AM EST110.00393.50317.00326.500.00-160.00%
MDB230120C001150002022-07-27 11:36AM EST115.00172.60254.10260.800.00-260.00%
MDB230120C001200002021-12-13 12:04PM EST120.00370.40307.50317.000.00-130.00%
MDB230120C001300002021-11-10 7:00AM EST130.00258.82377.00386.500.00-100.00%
MDB230120C001350002021-12-23 9:42AM EST135.00424.50293.00303.000.00-110.00%
MDB230120C001400002021-11-10 7:00AM EST140.00236.00367.50377.000.00-260.00%
MDB230120C001500002021-11-10 7:00AM EST150.00221.20358.00369.000.00-380.00%
MDB230120C001550002021-11-10 7:00AM EST155.00200.50353.50363.000.00-140.00%
MDB230120C001600002022-07-14 11:38AM EST160.00131.00212.40219.700.00-1510.00%
MDB230120C001650002021-11-10 7:00AM EST165.00346.67344.00353.500.00-140.00%
MDB230120C001700002021-11-10 7:00AM EST170.00132.00339.50349.000.00-150.00%
MDB230120C001750002021-11-09 10:07AM EST175.00395.75335.00344.000.00-140.00%
MDB230120C001800002022-07-15 1:28PM EST180.00118.09195.00201.700.00-2590.00%
MDB230120C001850002021-11-08 11:05AM EST185.00398.50326.00335.500.00-230.00%
MDB230120C001900002021-12-15 9:45AM EST190.00295.00243.50253.000.00-150.00%
MDB230120C001950002022-07-05 12:25PM EST195.00126.86156.10159.600.00-4130.00%
MDB230120C002000002022-08-05 9:28AM EST200.00168.05179.10184.100.00-2230.00%
MDB230120C002100002021-11-05 2:38PM EST210.00358.69309.50318.500.00-4170.00%
MDB230120C002200002022-08-09 9:13AM EST220.00155.63161.60167.700.00-41460.00%
MDB230120C002300002022-08-09 9:13AM EST230.00147.71154.40159.500.00-4310.00%
MDB230120C002400002022-08-03 10:03AM EST240.00117.80147.40151.700.00-5310.00%
MDB230120C002500002022-07-28 10:35AM EST250.0081.60138.80144.000.00-1371,354.69%
MDB230120C002600002022-08-02 9:53AM EST260.0099.90130.80136.300.00-23,4291,080.05%
MDB230120C002700002022-08-08 12:03PM EST270.00125.70123.50128.900.00-4131951.90%
MDB230120C002800002022-08-02 12:41PM EST280.0088.00117.90121.900.00-6194873.66%
MDB230120C002900002022-08-02 12:43PM EST290.0082.77110.00115.000.00-156799.88%
MDB230120C003000002022-08-11 11:22AM EST300.00105.80104.50108.20-0.90-0.84%2230749.17%
MDB230120C003100002022-08-08 10:35AM EST310.00100.6097.70101.700.00-1170700.83%
MDB230120C003200002022-08-05 11:31AM EST320.0085.0091.6095.800.00-3213662.18%
MDB230120C003300002022-08-05 10:24AM EST330.0074.0086.7090.000.00-1160630.97%
MDB230120C003400002022-08-08 9:49AM EST340.0084.8081.1084.800.00-5141601.51%
MDB230120C003500002022-08-10 1:17PM EST350.0084.1175.9079.00+3.61+4.48%2425573.18%
MDB230120C003600002022-08-10 9:29AM EST360.0082.2071.3073.50+16.57+25.25%1121548.77%
MDB230120C003700002022-08-11 9:18AM EST370.0080.0066.1071.60+14.00+21.21%1148533.41%
MDB230120C003800002022-08-10 1:57PM EST380.0068.5061.5064.20+12.20+21.67%3529505.49%
MDB230120C003900002022-08-05 11:04AM EST390.0049.9057.6059.800.00-2147487.93%
MDB230120C004000002022-08-11 12:08PM EST400.0056.8053.3055.80+7.80+15.92%11,440470.65%
MDB230120C004100002022-08-11 10:03AM EST410.0055.8049.3052.00+11.10+24.83%9193454.81%
MDB230120C004200002022-08-11 9:39AM EST420.0055.1046.3048.10+8.60+18.49%178441.28%
MDB230120C004300002022-08-11 10:03AM EST430.0048.4042.9047.60+3.70+8.28%3584435.13%
MDB230120C004400002022-08-11 11:47AM EST440.0042.4039.7041.50+5.60+15.22%443415.59%
MDB230120C004500002022-08-11 9:48AM EST450.0043.1036.3038.70+9.70+29.04%6487403.56%
MDB230120C004600002022-08-11 12:58PM EST460.0036.5833.0036.10+5.88+19.15%772392.10%
MDB230120C004700002022-08-11 1:03PM EST470.0033.3031.5034.00+4.50+15.62%156386.19%
MDB230120C004800002022-08-11 12:27PM EST480.0031.8028.9031.20+4.60+16.91%9181375.56%
MDB230120C004900002022-08-11 9:39AM EST490.0033.1026.9028.90+8.20+32.93%2123367.47%
MDB230120C005000002022-08-11 12:32PM EST500.0027.2024.7026.80+1.50+5.84%19892359.12%
MDB230120C005200002022-08-11 1:15PM EST520.0022.2020.9022.900.00-32431343.93%
MDB230120C005400002022-08-11 12:32PM EST540.0020.1017.6019.80+6.90+52.27%687331.13%
MDB230120C005600002022-08-11 12:32PM EST560.0017.1015.2017.10+3.20+23.02%50290320.95%
MDB230120C005800002022-08-10 2:01PM EST580.0015.7013.1014.80+3.90+33.05%1259311.85%
MDB230120C006000002022-08-11 1:14PM EST600.0012.1011.6012.60+0.60+5.22%1405303.99%
MDB230120C006200002022-08-10 10:51AM EST620.0012.209.8011.00+2.10+20.79%149296.17%
MDB230120C006300002022-08-09 11:40AM EST630.008.208.7010.300.00-225291.47%
MDB230120C006400002022-08-11 12:33PM EST640.009.307.609.60+0.50+5.68%2223286.40%
MDB230120C006500002022-08-10 11:21AM EST650.009.107.509.00+2.10+30.00%334285.46%
MDB230120C006600002022-08-10 10:51AM EST660.009.006.908.40+4.70+109.30%111282.32%
MDB230120C006800002022-08-10 1:01PM EST680.007.605.807.30+5.15+210.20%122276.18%
MDB230120C007000002022-07-20 12:57PM EST700.002.454.907.400.00-1130275.82%
MDB230120C007200002022-08-04 10:46AM EST720.003.254.805.600.00-192269.60%
MDB230120C007400002022-08-11 1:14PM EST740.004.404.405.00+1.00+29.41%320267.31%
MDB230120C007600002022-08-11 10:03AM EST760.004.203.804.40+1.38+48.94%413263.37%
MDB230120C007800002022-08-05 9:28AM EST780.002.432.953.900.00-17257.67%
MDB230120C008000002022-01-05 2:14PM EST800.0017.5015.6019.20-17.00-49.28%1017373.63%
MDB230120C008200002022-08-09 11:10AM EST820.000.351.853.600.00-57252.95%
MDB230120C008400002022-08-11 9:59AM EST840.002.581.453.20+0.61+30.96%25248.97%
MDB230120C008600002022-08-11 10:26AM EST860.001.791.302.75+0.99+123.75%1785246.02%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB230120P001050002022-08-11 1:36PM EST105.001.751.002.05-0.50-22.22%553472.22%
MDB230120P001100002022-08-08 11:58AM EST110.001.601.002.500.00-29066.68%
MDB230120P001150002022-08-11 8:31AM EST115.002.351.152.70-1.11-32.08%12860.30%
MDB230120P001200002022-08-11 10:12AM EST120.003.401.453.40+0.30+9.68%32,03856.57%
MDB230120P001250002022-08-11 10:12AM EST125.003.600.003.70+0.50+16.13%25457.43%
MDB230120P001300002022-07-27 10:08AM EST130.006.010.004.400.00-142952.56%
MDB230120P001350002022-07-28 9:51AM EST135.006.300.504.800.00-1012945.04%
MDB230120P001400002022-08-11 11:13AM EST140.002.790.404.40-2.31-45.29%16032.51%
MDB230120P001450002022-07-28 9:57AM EST145.007.602.404.800.00-620622.90%
MDB230120P001500002022-08-11 11:13AM EST150.004.292.754.80-2.46-36.44%16990.00%
MDB230120P001550002022-08-04 11:25AM EST155.006.403.105.500.00-12680.00%
MDB230120P001600002022-08-05 9:05AM EST160.006.603.505.900.00-55500.00%
MDB230120P001650002022-08-03 11:39AM EST165.007.903.906.300.00-23740.00%
MDB230120P001700002022-08-02 10:25AM EST170.009.305.406.400.00-94480.00%
MDB230120P001750002022-08-11 12:54PM EST175.006.306.307.20-1.50-19.23%1300.00%
MDB230120P001800002022-08-11 9:53AM EST180.006.426.807.70-2.68-29.45%204680.00%
MDB230120P001850002022-08-10 8:48AM EST185.007.307.408.30-0.70-8.75%11,5090.00%
MDB230120P001900002022-08-03 2:23PM EST190.0010.907.908.900.00-36630.00%
MDB230120P001950002022-08-04 11:19AM EST195.0012.208.709.600.00-202050.00%
MDB230120P002000002022-08-11 1:16PM EST200.009.809.309.90-5.20-34.67%151,7820.00%
MDB230120P002100002022-08-11 9:27AM EST210.009.9010.2011.40-5.10-34.00%83510.00%
MDB230120P002200002022-08-11 11:13AM EST220.0012.6912.4013.20-1.31-9.36%13150.00%
MDB230120P002300002022-08-11 9:10AM EST230.0013.3014.1014.90-6.10-31.44%74690.00%
MDB230120P002400002022-08-09 10:20AM EST240.0017.8016.1017.200.00-16550.00%
MDB230120P002500002022-08-11 1:05PM EST250.0018.2017.7019.50-2.40-11.65%421,3030.00%
MDB230120P002600002022-08-11 12:42PM EST260.0020.4020.4022.00-2.70-11.69%32,3970.00%
MDB230120P002700002022-08-09 12:13PM EST270.0025.8023.3024.200.00-12,1290.00%
MDB230120P002800002022-08-10 9:51AM EST280.0023.8025.8027.10-5.40-18.49%51,2800.00%
MDB230120P002900002022-08-09 2:23PM EST290.0032.1028.6031.800.00-486740.00%
MDB230120P003000002022-08-11 10:19AM EST300.0032.0032.2034.00-4.00-11.11%33630.00%
MDB230120P003100002022-08-10 12:12PM EST310.0033.9035.5037.10-5.60-14.18%11610.00%
MDB230120P003200002022-08-11 11:56AM EST320.0039.0038.3041.60-10.10-20.57%24180.00%
MDB230120P003300002022-08-11 9:10AM EST330.0040.2043.7045.20-9.80-19.60%281730.00%
MDB230120P003400002022-08-10 9:01AM EST340.0044.4048.0049.80-7.50-14.45%31100.00%
MDB230120P003500002022-08-10 2:41PM EST350.0050.2052.7054.10-7.60-13.15%24950.00%
MDB230120P003600002022-08-10 11:36AM EST360.0054.5056.9059.00-8.30-13.22%82780.00%
MDB230120P003700002022-08-11 11:57AM EST370.0061.3062.6064.60-1.90-3.01%3770.00%
MDB230120P003800002022-08-11 11:57AM EST380.0066.5068.0069.50-4.82-6.76%42860.00%
MDB230120P003900002022-08-11 10:30AM EST390.0071.4073.6074.90-5.67-7.36%13640.00%
MDB230120P004000002022-08-10 12:12PM EST400.0075.3079.4081.10-10.80-12.54%221410.00%
MDB230120P004100002022-08-10 1:34PM EST410.0081.2085.6087.60-10.20-11.16%1400.00%
MDB230120P004200002022-08-11 9:58AM EST420.0086.6090.6095.00-11.30-11.54%10350.00%
MDB230120P004300002022-08-11 9:00AM EST430.0091.5098.70100.70+91.50-33220.00%
MDB230120P004400002022-08-10 1:34PM EST440.00100.20104.30107.20-62.40-38.38%1340.00%
MDB230120P004500002022-01-04 9:59AM EST450.0085.7597.50103.500.00-180.00%
MDB230120P004600002022-07-06 8:37AM EST460.00174.10141.50144.300.00-2230.00%
MDB230120P004700002022-01-03 11:16AM EST470.0091.18109.00115.900.00-2320.00%
MDB230120P004800002022-08-10 10:50AM EST480.00127.70133.50136.90+127.70-23.94%63480.00%
MDB230120P004900002022-08-08 10:18AM EST490.00142.00139.80146.100.00-29500.00%
MDB230120P005000002022-08-04 12:01PM EST500.00177.65148.90152.400.00-81,2090.00%
MDB230120P005200002021-12-22 1:03PM EST520.0098.80143.00149.000.00-48770.00%
MDB230120P005400002021-12-22 11:53AM EST540.00112.53157.00165.000.00-1370.00%
MDB230120P005600002022-01-05 3:30PM EST560.00177.95172.00179.90+48.25+37.20%1050.00%
MDB230120P005800002022-01-05 3:30PM EST580.00192.85187.00195.30+33.45+20.98%101070.00%
MDB230120P006000002021-12-27 2:37PM EST600.00142.50203.50211.100.00-11010.00%
MDB230120P006200002021-10-26 1:04PM EST620.00187.80170.00178.000.00-350.00%
MDB230120P006800002021-11-10 7:00AM EST680.00238.30222.50228.600.00--20.00%
MDB230120P007000002021-10-28 8:31AM EST700.00252.00229.60237.500.00--10.00%
MDB230120P007400002021-12-29 9:30AM EST740.00252.70322.50330.300.00-120.00%
MDB230120P007600002021-12-29 9:30AM EST760.00268.60340.50348.200.00--10.00%
MDB230120P008400002022-01-04 10:13AM EST840.00390.49416.50423.600.00-11000.00%