MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230616C00145000 | 2022-07-08 2:31PM EDT | 145.00 | 188.00 | 203.90 | 210.80 | 0.00 | - | - | 1 | 996.39% |
| MDB230616C00200000 | 2022-08-10 11:07AM EDT | 200.00 | 207.45 | 191.40 | 195.70 | +26.51 | +14.65% | 1 | 2 | 735.23% |
| MDB230616C00260000 | 2022-07-26 3:57PM EDT | 260.00 | 75.20 | 147.30 | 155.00 | 0.00 | - | - | 1 | 483.40% |
| MDB230616C00270000 | 2022-07-27 1:34PM EDT | 270.00 | 79.40 | 142.20 | 147.80 | 0.00 | - | - | 5 | 462.23% |
| MDB230616C00280000 | 2022-07-27 1:32PM EDT | 280.00 | 75.00 | 134.40 | 141.20 | 0.00 | - | - | 25 | 438.67% |
| MDB230616C00290000 | 2022-08-11 9:30AM EDT | 290.00 | 143.00 | 130.30 | 135.90 | +53.00 | +58.89% | 1 | 1 | 425.82% |
| MDB230616C00300000 | 2022-08-09 10:31AM EDT | 300.00 | 119.20 | 123.30 | 130.20 | 0.00 | - | 1 | 2 | 407.91% |
| MDB230616C00310000 | 2022-07-28 11:20AM EDT | 310.00 | 69.10 | 117.70 | 123.90 | 0.00 | - | - | 3 | 392.31% |
| MDB230616C00320000 | 2022-07-26 2:19PM EDT | 320.00 | 51.20 | 112.40 | 119.30 | 0.00 | - | - | 12 | 380.58% |
| MDB230616C00330000 | 2022-08-03 9:47AM EDT | 330.00 | 83.20 | 106.70 | 113.10 | 0.00 | - | 2 | 12 | 366.23% |
| MDB230616C00350000 | 2022-07-20 3:42PM EDT | 350.00 | 67.32 | 96.40 | 103.70 | 0.00 | - | - | 0 | 344.94% |
| MDB230616C00360000 | 2022-07-18 2:11PM EDT | 360.00 | 50.60 | 92.00 | 99.10 | 0.00 | - | - | 6 | 335.88% |
| MDB230616C00370000 | 2022-07-18 3:14PM EDT | 370.00 | 46.90 | 88.20 | 94.70 | 0.00 | - | - | 11 | 328.08% |
| MDB230616C00380000 | 2022-07-18 12:31PM EDT | 380.00 | 48.20 | 83.20 | 89.40 | 0.00 | - | - | 2 | 317.54% |
| MDB230616C00390000 | 2022-07-18 2:58PM EDT | 390.00 | 42.00 | 79.10 | 86.20 | 0.00 | - | - | 3 | 311.15% |
| MDB230616C00400000 | 2022-08-11 12:02PM EDT | 400.00 | 81.40 | 75.00 | 81.10 | +24.00 | +41.81% | 1 | 2 | 302.29% |
| MDB230616C00440000 | 2022-07-26 3:02PM EDT | 440.00 | 25.28 | 60.50 | 68.80 | 0.00 | - | - | 1 | 279.89% |
| MDB230616C00450000 | 2022-08-03 10:24AM EDT | 450.00 | 44.03 | 57.50 | 65.10 | 0.00 | - | 1 | 2 | 274.19% |
| MDB230616C00470000 | 2022-07-28 10:52AM EDT | 470.00 | 26.00 | 52.30 | 58.20 | 0.00 | - | - | 2 | 264.25% |
| MDB230616C00490000 | 2022-08-11 12:14PM EDT | 490.00 | 50.90 | 47.30 | 52.40 | +50.90 | - | 14 | 0 | 255.61% |
| MDB230616C00500000 | 2022-08-10 2:17PM EDT | 500.00 | 52.03 | 44.50 | 50.00 | +52.03 | - | - | 1 | 251.40% |
| MDB230616C00560000 | 2022-08-10 11:07AM EDT | 560.00 | 40.35 | 31.90 | 38.30 | +40.35 | - | - | 1 | 232.89% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230616P00140000 | 2022-08-04 11:48AM EDT | 140.00 | 10.19 | 5.10 | 10.60 | 0.00 | - | 1 | 3 | 97.05% |
| MDB230616P00150000 | 2022-08-01 1:02PM EDT | 150.00 | 12.80 | 8.50 | 10.60 | 0.00 | - | - | 2 | 92.61% |
| MDB230616P00155000 | 2022-07-05 12:30PM EDT | 155.00 | 17.80 | 11.50 | 13.90 | 0.00 | - | - | 3 | 98.88% |
| MDB230616P00160000 | 2022-07-26 1:31PM EDT | 160.00 | 20.70 | 10.30 | 12.30 | 0.00 | - | - | 1 | 87.54% |
| MDB230616P00170000 | 2022-07-11 1:02PM EDT | 170.00 | 19.80 | 10.90 | 15.00 | 0.00 | - | - | 1 | 81.41% |
| MDB230616P00180000 | 2022-08-11 12:58PM EDT | 180.00 | 14.10 | 13.70 | 15.50 | -3.70 | -20.79% | 1 | 2 | 74.71% |
| MDB230616P00195000 | 2022-07-22 9:39AM EDT | 195.00 | 23.91 | 17.10 | 19.50 | 0.00 | - | - | 1 | 66.85% |
| MDB230616P00200000 | 2022-08-03 10:24AM EDT | 200.00 | 23.36 | 16.50 | 21.10 | 0.00 | - | 1 | 2 | 61.77% |
| MDB230616P00210000 | 2022-08-11 12:13PM EDT | 210.00 | 19.83 | 18.30 | 22.00 | -13.47 | -40.45% | 1 | 12 | 51.93% |
| MDB230616P00220000 | 2022-07-27 11:20AM EDT | 220.00 | 37.00 | 20.90 | 24.30 | 0.00 | - | - | 15 | 47.72% |
| MDB230616P00230000 | 2022-07-27 10:14AM EDT | 230.00 | 41.40 | 24.20 | 26.90 | 0.00 | - | - | 5 | 37.08% |
| MDB230616P00240000 | 2022-07-18 10:01AM EDT | 240.00 | 45.70 | 26.30 | 29.80 | 0.00 | - | - | 3 | 17.55% |
| MDB230616P00250000 | 2022-08-11 12:02PM EDT | 250.00 | 30.85 | 30.90 | 32.90 | -21.85 | -41.46% | 1 | 4 | 0.00% |
| MDB230616P00270000 | 2022-08-10 12:28PM EDT | 270.00 | 36.50 | 35.10 | 39.50 | -30.20 | -45.28% | 2 | 37 | 0.00% |
| MDB230616P00280000 | 2022-07-26 3:57PM EDT | 280.00 | 71.90 | 39.00 | 43.80 | 0.00 | - | - | 8 | 0.00% |
| MDB230616P00290000 | 2022-07-18 2:26PM EDT | 290.00 | 72.60 | 42.10 | 47.40 | 0.00 | - | - | 1 | 0.00% |
| MDB230616P00300000 | 2022-07-26 11:45AM EDT | 300.00 | 81.40 | 46.40 | 52.00 | 0.00 | - | - | 3 | 0.00% |
| MDB230616P00310000 | 2022-07-18 12:13PM EDT | 310.00 | 82.60 | 51.90 | 55.00 | 0.00 | - | - | 9 | 0.00% |
| MDB230616P00320000 | 2022-07-12 1:16PM EDT | 320.00 | 89.30 | 53.00 | 57.70 | 0.00 | - | - | 3 | 0.00% |
| MDB230616P00330000 | 2022-07-15 1:56PM EDT | 330.00 | 100.80 | 59.20 | 64.50 | 0.00 | - | - | 4 | 0.00% |
| MDB230616P00340000 | 2022-07-18 3:28PM EDT | 340.00 | 104.90 | 64.10 | 69.40 | 0.00 | - | - | 1 | 0.00% |
| MDB230616P00350000 | 2022-08-05 11:40AM EDT | 350.00 | 79.80 | 68.40 | 74.50 | 0.00 | - | - | 1 | 0.00% |
| MDB230616P00360000 | 2022-07-05 12:59PM EDT | 360.00 | 114.70 | 87.90 | 92.20 | 0.00 | - | - | 2 | 0.00% |
| MDB230616P00380000 | 2022-08-10 11:38AM EDT | 380.00 | 83.07 | 84.40 | 90.90 | +83.07 | - | - | 2 | 0.00% |
| MDB230616P00390000 | 2022-08-11 12:14PM EDT | 390.00 | 92.80 | 90.40 | 96.40 | +92.80 | - | 14 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
