MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00310000 | 2024-04-19 3:35PM EDT | 2024-05-17 | 29.90 | 28.80 | 30.00 | -28.85 | -49.11% | 32 | 13 | 55.23% |
| MDB240524C00310000 | 2024-04-19 2:00PM EDT | 2024-05-24 | 33.03 | 28.15 | 35.10 | -1.97 | -5.63% | 7 | 14 | 55.40% |
| MDB240621C00310000 | 2024-04-16 10:25AM EDT | 2024-06-21 | 54.78 | 39.20 | 45.75 | 0.00 | - | 1 | 3 | 62.67% |
| MDB240719C00310000 | 2024-02-06 1:38PM EDT | 2024-07-19 | 143.34 | 121.00 | 127.80 | 0.00 | - | 1 | 0 | 188.63% |
| MDB240816C00310000 | 2024-03-13 2:40PM EDT | 2024-08-16 | 93.90 | 66.75 | 69.85 | 0.00 | - | 5 | 5 | 82.24% |
| MDB241115C00310000 | 2024-04-10 3:10PM EDT | 2024-11-15 | 84.00 | 62.10 | 70.40 | 0.00 | - | - | 3 | 59.70% |
| MDB250117C00310000 | 2024-03-28 10:42AM EDT | 2025-01-17 | 102.02 | 72.05 | 79.35 | 0.00 | - | 1 | 98 | 61.28% |
| MDB251219C00310000 | 2023-12-07 11:02AM EDT | 2025-12-19 | 162.10 | 137.85 | 144.15 | 0.00 | - | 22 | 13 | 84.43% |
| MDB260116C00310000 | 2024-04-18 3:11PM EDT | 2026-01-16 | 115.14 | 106.00 | 116.00 | 0.00 | - | 10 | 34 | 62.47% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00310000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 2.74 | 2.58 | 3.40 | +0.94 | +52.22% | 712 | 423 | 52.31% |
| MDB240503P00310000 | 2024-04-19 2:59PM EDT | 2024-05-03 | 6.30 | 1.80 | 9.35 | +3.41 | +117.99% | 6 | 29 | 66.91% |
| MDB240510P00310000 | 2024-04-18 12:36PM EDT | 2024-05-10 | 4.57 | 6.05 | 10.20 | 0.00 | - | 2 | 26 | 50.21% |
| MDB240517P00310000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 11.06 | 10.20 | 11.95 | +3.31 | +42.71% | 128 | 4,422 | 52.63% |
| MDB240524P00310000 | 2024-04-19 3:30PM EDT | 2024-05-24 | 11.04 | 10.85 | 15.95 | +1.64 | +17.45% | 5 | 40 | 53.38% |
| MDB240621P00310000 | 2024-04-19 12:02PM EDT | 2024-06-21 | 21.25 | 21.95 | 22.90 | +2.44 | +12.97% | 5 | 100 | 57.63% |
| MDB240719P00310000 | 2024-04-19 3:20PM EDT | 2024-07-19 | 25.18 | 25.05 | 26.40 | +2.19 | +9.53% | 1 | 23 | 53.32% |
| MDB240816P00310000 | 2024-04-18 2:33PM EDT | 2024-08-16 | 26.75 | 28.50 | 29.60 | -0.40 | -1.47% | 4 | 23 | 51.35% |
| MDB240920P00310000 | 2024-04-18 2:27PM EDT | 2024-09-20 | 32.60 | 32.05 | 37.10 | 0.00 | - | 1 | 5 | 52.02% |
| MDB241115P00310000 | 2024-04-18 2:27PM EDT | 2024-11-15 | 36.85 | 37.60 | 42.35 | 0.00 | - | 1 | 30 | 50.31% |
| MDB241220P00310000 | 2024-04-18 11:50AM EDT | 2024-12-20 | 39.07 | 40.30 | 48.30 | 0.00 | - | 1 | 23 | 50.85% |
| MDB250117P00310000 | 2024-04-19 12:54PM EDT | 2025-01-17 | 45.45 | 42.05 | 49.80 | +7.10 | +18.51% | 7 | 805 | 53.34% |
| MDB251219P00310000 | 2024-04-17 11:19AM EDT | 2025-12-19 | 60.70 | 66.50 | 72.35 | 0.00 | - | 5 | 42 | 50.08% |
| MDB260116P00310000 | 2024-04-18 9:40AM EDT | 2026-01-16 | 63.70 | 67.50 | 69.65 | 0.00 | - | 1 | 112 | 47.26% |
© 2024 Yahoo. All rights reserved.