MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00300000 | 2024-05-03 3:06PM EDT | 2024-05-03 | 63.47 | 59.15 | 67.15 | -4.53 | -6.66% | 13 | 14 | 185.16% |
| MDB240510C00300000 | 2024-05-03 2:48PM EDT | 2024-05-10 | 63.95 | 60.20 | 67.25 | -18.22 | -22.17% | 11 | 2 | 79.64% |
| MDB240517C00300000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 64.60 | 61.00 | 68.30 | -22.40 | -25.75% | 1 | 22 | 68.57% |
| MDB240524C00300000 | 2024-04-05 10:06AM EDT | 2024-05-24 | 60.50 | 61.85 | 69.25 | 0.00 | - | 1 | 0 | 63.07% |
| MDB240531C00300000 | 2024-04-25 9:45AM EDT | 2024-05-31 | 64.80 | 65.55 | 72.10 | 0.00 | - | 1 | 2 | 70.79% |
| MDB240621C00300000 | 2024-05-03 10:00AM EDT | 2024-06-21 | 83.00 | 71.95 | 75.70 | -8.53 | -9.32% | 1 | 17 | 68.65% |
| MDB240719C00300000 | 2024-03-13 12:30PM EDT | 2024-07-19 | 90.95 | 69.05 | 73.10 | 0.00 | - | 1 | 1 | 53.36% |
| MDB240816C00300000 | 2024-04-12 11:12AM EDT | 2024-08-16 | 77.80 | 79.00 | 84.10 | 0.00 | - | 2 | 4 | 60.82% |
| MDB240920C00300000 | 2024-04-29 11:09AM EDT | 2024-09-20 | 99.35 | 86.70 | 92.30 | 0.00 | - | 1 | 3 | 64.08% |
| MDB250117C00300000 | 2024-04-23 9:55AM EDT | 2025-01-17 | 100.00 | 104.10 | 107.55 | 0.00 | - | 2 | 150 | 63.62% |
| MDB251219C00300000 | 2024-04-03 3:14PM EDT | 2025-12-19 | 122.50 | 135.45 | 142.90 | 0.00 | - | 1 | 6 | 63.91% |
| MDB260116C00300000 | 2024-04-25 2:13PM EDT | 2026-01-16 | 148.00 | 137.95 | 144.80 | 0.00 | - | 1 | 79 | 63.89% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503P00300000 | 2024-05-03 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 51 | 360 | 123.44% |
| MDB240510P00300000 | 2024-05-03 9:32AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.82 | -0.07 | -63.64% | 4 | 32 | 69.14% |
| MDB240517P00300000 | 2024-05-03 2:26PM EDT | 2024-05-17 | 0.52 | 0.40 | 0.85 | -0.04 | -7.14% | 21 | 506 | 54.39% |
| MDB240524P00300000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 1.60 | 0.97 | 1.58 | +0.86 | +116.22% | 11 | 142 | 52.12% |
| MDB240531P00300000 | 2024-04-25 11:11AM EDT | 2024-05-31 | 5.40 | 2.80 | 5.65 | 0.00 | - | 1 | 34 | 62.91% |
| MDB240621P00300000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 8.49 | 8.70 | 10.30 | -0.91 | -9.68% | 20 | 368 | 64.55% |
| MDB240719P00300000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 11.82 | 11.65 | 12.55 | -0.68 | -5.44% | 1 | 128 | 57.42% |
| MDB240816P00300000 | 2024-04-23 1:19PM EDT | 2024-08-16 | 15.95 | 12.40 | 15.65 | 0.00 | - | 4 | 38 | 52.73% |
| MDB240920P00300000 | 2024-05-02 10:03AM EDT | 2024-09-20 | 20.20 | 19.65 | 24.20 | -0.30 | -1.46% | 1 | 407 | 57.42% |
| MDB241115P00300000 | 2024-04-23 10:02AM EDT | 2024-11-15 | 26.75 | 21.90 | 26.20 | 0.00 | - | 5 | 12 | 51.13% |
| MDB241220P00300000 | 2024-04-30 10:56AM EDT | 2024-12-20 | 28.79 | 27.65 | 30.45 | 0.00 | - | 1 | 66 | 52.57% |
| MDB250117P00300000 | 2024-05-03 12:52PM EDT | 2025-01-17 | 33.12 | 31.20 | 34.35 | +5.22 | +18.71% | 1 | 719 | 53.44% |
| MDB250620P00300000 | 2024-04-22 12:02PM EDT | 2025-06-20 | 53.75 | 41.90 | 44.25 | 0.00 | - | - | 1 | 50.52% |
| MDB251219P00300000 | 2024-04-30 12:40PM EDT | 2025-12-19 | 52.37 | 52.15 | 55.00 | 0.00 | - | 1 | 113 | 49.92% |
| MDB260116P00300000 | 2024-04-29 3:58PM EDT | 2026-01-16 | 52.59 | 53.35 | 55.60 | 0.00 | - | 11 | 248 | 49.17% |
© 2024 Yahoo. All rights reserved.