MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:320.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00320000 | 2024-04-23 9:54AM EDT | 2024-05-03 | 35.29 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MDB240510C00320000 | 2024-04-19 11:21AM EDT | 2024-05-10 | 20.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MDB240517C00320000 | 2024-04-25 9:50AM EDT | 2024-05-17 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| MDB240524C00320000 | 2024-04-19 3:53PM EDT | 2024-05-24 | 24.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MDB240621C00320000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 69.73 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| MDB240719C00320000 | 2024-04-23 3:02PM EDT | 2024-07-19 | 67.74 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MDB240816C00320000 | 2024-04-26 10:26AM EDT | 2024-08-16 | 84.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MDB240920C00320000 | 2024-04-19 12:40PM EDT | 2024-09-20 | 55.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MDB241115C00320000 | 2024-04-22 12:04PM EDT | 2024-11-15 | 59.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDB250117C00320000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 109.80 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 0.00% |
| MDB251219C00320000 | 2024-03-20 1:20PM EDT | 2025-12-19 | 123.00 | 101.40 | 110.00 | 0.00 | - | 10 | 26 | 46.28% |
| MDB260116C00320000 | 2024-04-22 11:57AM EDT | 2026-01-16 | 105.12 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503P00320000 | 2024-05-01 3:42PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 212 | 50.00% |
| MDB240510P00320000 | 2024-05-01 2:42PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 25.00% |
| MDB240517P00320000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 1.27 | 0.00 | 0.00 | 0.00 | - | 9 | 446 | 12.50% |
| MDB240524P00320000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 12.50% |
| MDB240531P00320000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 7.06 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 12.50% |
| MDB240607P00320000 | 2024-04-26 10:29AM EDT | 2024-06-07 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MDB240621P00320000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 215 | 6.25% |
| MDB240719P00320000 | 2024-05-01 12:58PM EDT | 2024-07-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| MDB240816P00320000 | 2024-04-29 1:22PM EDT | 2024-08-16 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 6.25% |
| MDB240920P00320000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 22.97 | 0.00 | 0.00 | 0.00 | - | 11 | 232 | 6.25% |
| MDB241115P00320000 | 2024-04-26 11:20AM EDT | 2024-11-15 | 29.30 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 3.13% |
| MDB241220P00320000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 49.17 | 0.00 | 0.00 | 0.00 | - | 12 | 248 | 3.13% |
| MDB250117P00320000 | 2024-04-29 10:41AM EDT | 2025-01-17 | 37.80 | 0.00 | 0.00 | 0.00 | - | 3 | 610 | 3.13% |
| MDB250620P00320000 | 2024-04-19 2:57PM EDT | 2025-06-20 | 62.10 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 3.13% |
| MDB251219P00320000 | 2024-04-29 3:46PM EDT | 2025-12-19 | 60.20 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 3.13% |
| MDB260116P00320000 | 2024-04-29 3:46PM EDT | 2026-01-16 | 60.85 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
© 2024 Yahoo. All rights reserved.