MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00270000 | 2024-04-18 2:21PM EDT | 2024-05-17 | 67.81 | 90.45 | 97.85 | 0.00 | - | 2 | 13 | 97.27% |
| MDB240621C00270000 | 2023-12-26 11:10AM EDT | 2024-06-21 | 153.93 | 138.95 | 142.25 | 0.00 | - | 2 | 2 | 193.91% |
| MDB240816C00270000 | 2024-03-15 2:52PM EDT | 2024-08-16 | 105.45 | 94.70 | 98.95 | 0.00 | - | 5 | 5 | 51.31% |
| MDB241220C00270000 | 2024-02-09 12:24PM EDT | 2024-12-20 | 253.73 | 142.30 | 146.25 | 0.00 | - | 2 | 2 | 92.88% |
| MDB250117C00270000 | 2024-04-05 3:31PM EDT | 2025-01-17 | 124.95 | 122.75 | 126.65 | 0.00 | - | 1 | 29 | 65.83% |
| MDB251219C00270000 | 2023-08-08 3:37PM EDT | 2025-12-19 | 187.30 | 185.60 | 191.15 | 0.00 | - | - | 1 | 90.43% |
| MDB260116C00270000 | 2024-04-18 2:32PM EDT | 2026-01-16 | 133.29 | 153.15 | 159.80 | 0.00 | - | 2 | 12 | 65.16% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00270000 | 2024-04-19 3:13PM EDT | 2024-05-10 | 1.30 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 98.24% |
| MDB240517P00270000 | 2024-05-02 2:46PM EDT | 2024-05-17 | 0.23 | 0.04 | 3.90 | 0.00 | - | 1 | 97 | 106.57% |
| MDB240524P00270000 | 2024-04-22 12:39PM EDT | 2024-05-24 | 2.45 | 0.13 | 0.50 | 0.00 | - | 5 | 23 | 61.04% |
| MDB240531P00270000 | 2024-05-03 11:00AM EDT | 2024-05-31 | 1.59 | 0.66 | 5.10 | +1.59 | - | 1 | 4 | 81.15% |
| MDB240607P00270000 | 2024-05-03 10:23AM EDT | 2024-06-07 | 2.72 | 1.62 | 4.85 | +2.72 | - | 1,800 | 0 | 74.55% |
| MDB240621P00270000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 3.84 | 2.59 | 4.20 | -0.16 | -4.00% | 2 | 269 | 63.56% |
| MDB240719P00270000 | 2024-04-24 10:41AM EDT | 2024-07-19 | 6.05 | 5.75 | 7.60 | 0.00 | - | 28 | 54 | 61.84% |
| MDB240816P00270000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 8.20 | 6.50 | 9.00 | +0.55 | +7.19% | 2 | 621 | 55.62% |
| MDB240920P00270000 | 2024-04-26 2:05PM EDT | 2024-09-20 | 10.80 | 12.60 | 15.30 | 0.00 | - | 3 | 17 | 60.22% |
| MDB241115P00270000 | 2024-05-02 9:47AM EDT | 2024-11-15 | 14.60 | 16.15 | 17.25 | 0.00 | - | 1 | 9 | 54.96% |
| MDB241220P00270000 | 2024-05-01 12:09PM EDT | 2024-12-20 | 18.90 | 18.50 | 21.25 | 0.00 | - | 1 | 15 | 54.81% |
| MDB250117P00270000 | 2024-05-03 2:08PM EDT | 2025-01-17 | 21.87 | 20.25 | 23.25 | +2.17 | +11.02% | 5 | 201 | 54.03% |
| MDB250620P00270000 | 2024-04-19 11:59AM EDT | 2025-06-20 | 38.60 | 30.50 | 32.70 | 0.00 | - | 1 | 1 | 51.88% |
| MDB251219P00270000 | 2024-05-01 2:47PM EDT | 2025-12-19 | 37.42 | 39.95 | 41.75 | 0.00 | - | 6 | 193 | 50.09% |
| MDB260116P00270000 | 2024-04-26 10:12AM EDT | 2026-01-16 | 38.25 | 41.25 | 42.95 | 0.00 | - | 3 | 199 | 50.46% |
© 2024 Yahoo. All rights reserved.