MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00330000 | 2024-05-03 12:12PM EDT | 2024-05-10 | 34.70 | 31.20 | 38.40 | -5.45 | -13.57% | 18 | 40 | 61.35% |
| MDB240517C00330000 | 2024-05-02 2:57PM EDT | 2024-05-17 | 38.30 | 33.30 | 39.80 | 0.00 | - | 29 | 273 | 54.05% |
| MDB240524C00330000 | 2024-05-02 1:27PM EDT | 2024-05-24 | 42.40 | 37.10 | 41.15 | 0.00 | - | 2 | 2 | 54.88% |
| MDB240531C00330000 | 2024-04-22 10:10AM EDT | 2024-05-31 | 23.74 | 42.50 | 49.95 | 0.00 | - | - | 2 | 69.75% |
| MDB240621C00330000 | 2024-05-02 2:55PM EDT | 2024-06-21 | 55.20 | 51.00 | 54.35 | 0.00 | - | 1 | 124 | 66.83% |
| MDB240719C00330000 | 2024-05-03 11:46AM EDT | 2024-07-19 | 59.30 | 56.00 | 59.60 | +24.35 | +69.67% | 1 | 119 | 62.01% |
| MDB240816C00330000 | 2024-04-29 10:12AM EDT | 2024-08-16 | 70.50 | 61.20 | 64.80 | 0.00 | - | 8 | 42 | 60.56% |
| MDB240920C00330000 | 2024-05-03 12:20PM EDT | 2024-09-20 | 71.40 | 69.85 | 73.80 | +0.90 | +1.28% | 2 | 42 | 63.31% |
| MDB241115C00330000 | 2024-04-01 10:12AM EDT | 2024-11-15 | 75.00 | 83.50 | 86.00 | 0.00 | - | 1 | 3 | 66.91% |
| MDB241220C00330000 | 2024-03-08 10:36AM EDT | 2024-12-20 | 120.31 | 84.60 | 91.50 | 0.00 | - | 1 | 3 | 64.79% |
| MDB250117C00330000 | 2024-04-24 10:54AM EDT | 2025-01-17 | 93.39 | 87.40 | 90.70 | 0.00 | - | 1 | 74 | 62.09% |
| MDB251219C00330000 | 2023-12-07 11:29AM EDT | 2025-12-19 | 157.75 | 129.60 | 134.55 | 0.00 | - | 12 | 6 | 67.16% |
| MDB260116C00330000 | 2024-04-18 3:11PM EDT | 2026-01-16 | 106.48 | 124.40 | 129.40 | 0.00 | - | 10 | 30 | 62.48% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00330000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 1.15 | 0.21 | 1.33 | -0.31 | -21.23% | 143 | 131 | 54.83% |
| MDB240517P00330000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 2.85 | 2.76 | 4.65 | -0.35 | -10.94% | 51 | 596 | 54.08% |
| MDB240524P00330000 | 2024-04-30 10:24AM EDT | 2024-05-24 | 4.55 | 3.90 | 6.35 | 0.00 | - | 1 | 51 | 50.27% |
| MDB240607P00330000 | 2024-04-26 10:15AM EDT | 2024-06-07 | 11.44 | 14.50 | 16.90 | 0.00 | - | 6 | 3 | 68.49% |
| MDB240621P00330000 | 2024-05-02 11:36AM EDT | 2024-06-21 | 16.13 | 16.25 | 18.00 | 0.00 | - | 5 | 302 | 61.01% |
| MDB240719P00330000 | 2024-05-02 10:15AM EDT | 2024-07-19 | 21.00 | 19.80 | 21.85 | 0.00 | - | 1 | 111 | 55.03% |
| MDB240816P00330000 | 2024-05-03 10:21AM EDT | 2024-08-16 | 24.45 | 24.05 | 26.85 | +5.20 | +27.01% | 10 | 41 | 53.83% |
| MDB240920P00330000 | 2024-05-03 10:11AM EDT | 2024-09-20 | 29.75 | 31.30 | 34.60 | -2.60 | -8.04% | 17 | 73 | 55.92% |
| MDB241115P00330000 | 2024-04-26 3:20PM EDT | 2024-11-15 | 32.27 | 35.40 | 37.80 | 0.00 | - | 41 | 28 | 51.06% |
| MDB241220P00330000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 41.73 | 40.25 | 42.85 | -13.69 | -24.70% | 2 | 215 | 51.76% |
| MDB250117P00330000 | 2024-04-30 12:40PM EDT | 2025-01-17 | 44.02 | 42.90 | 47.45 | 0.00 | - | 1 | 162 | 52.16% |
| MDB251219P00330000 | 2024-04-24 2:19PM EDT | 2025-12-19 | 66.00 | 66.30 | 68.80 | 0.00 | - | 4 | 85 | 48.54% |
| MDB260116P00330000 | 2024-05-03 10:21AM EDT | 2026-01-16 | 68.25 | 67.10 | 69.90 | +1.18 | +1.76% | 1 | 108 | 48.09% |
© 2024 Yahoo. All rights reserved.