MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00340000 | 2024-05-03 1:16PM EDT | 2024-05-10 | 24.95 | 23.75 | 26.70 | -3.76 | -13.10% | 10 | 4 | 54.91% |
| MDB240517C00340000 | 2024-05-02 12:54PM EDT | 2024-05-17 | 31.90 | 26.75 | 29.95 | 0.00 | - | 7 | 203 | 53.22% |
| MDB240524C00340000 | 2024-04-04 1:32PM EDT | 2024-05-24 | 31.70 | 29.85 | 32.90 | 0.00 | - | 2 | 1 | 53.82% |
| MDB240531C00340000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 44.75 | 36.30 | 43.25 | 0.00 | - | 1 | 5 | 70.45% |
| MDB240621C00340000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 47.44 | 45.05 | 48.05 | -0.03 | -0.06% | 7 | 80 | 66.87% |
| MDB240719C00340000 | 2024-04-25 2:25PM EDT | 2024-07-19 | 56.93 | 50.15 | 52.80 | 0.00 | - | 2 | 171 | 61.16% |
| MDB240816C00340000 | 2024-04-22 3:42PM EDT | 2024-08-16 | 42.25 | 55.65 | 58.55 | 0.00 | - | 7 | 28 | 60.07% |
| MDB240920C00340000 | 2024-05-01 12:32PM EDT | 2024-09-20 | 71.73 | 63.05 | 69.05 | 0.00 | - | 1 | 11 | 62.65% |
| MDB241115C00340000 | 2024-05-01 2:41PM EDT | 2024-11-15 | 85.80 | 70.45 | 74.55 | 0.00 | - | 2 | 17 | 59.41% |
| MDB241220C00340000 | 2024-04-26 10:06AM EDT | 2024-12-20 | 93.48 | 78.75 | 83.40 | 0.00 | - | 9 | 36 | 62.70% |
| MDB250117C00340000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 82.80 | 82.50 | 85.50 | 0.00 | - | 3 | 144 | 61.78% |
| MDB250620C00340000 | 2024-04-16 11:39AM EDT | 2025-06-20 | 91.90 | 100.20 | 105.25 | 0.00 | - | - | 1 | 62.11% |
| MDB251219C00340000 | 2024-04-18 10:14AM EDT | 2025-12-19 | 105.90 | 117.60 | 122.10 | 0.00 | - | 1 | 5 | 62.00% |
| MDB260116C00340000 | 2024-04-17 2:53PM EDT | 2026-01-16 | 111.00 | 120.00 | 125.80 | 0.00 | - | 2 | 24 | 62.40% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00340000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 1.94 | 2.38 | 2.82 | -1.16 | -37.42% | 30 | 125 | 56.80% |
| MDB240517P00340000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 5.20 | 4.65 | 5.70 | +0.49 | +10.40% | 6 | 393 | 51.70% |
| MDB240524P00340000 | 2024-05-03 3:25PM EDT | 2024-05-24 | 7.10 | 6.95 | 8.05 | -0.10 | -1.39% | 53 | 101 | 50.21% |
| MDB240531P00340000 | 2024-05-03 2:16PM EDT | 2024-05-31 | 15.05 | 13.80 | 16.50 | +1.33 | +9.69% | 2 | 6 | 65.48% |
| MDB240607P00340000 | 2024-04-30 12:44PM EDT | 2024-06-07 | 18.82 | 17.75 | 20.45 | 0.00 | - | 2 | 2 | 68.18% |
| MDB240621P00340000 | 2024-05-03 11:47AM EDT | 2024-06-21 | 20.60 | 20.30 | 22.55 | -0.95 | -4.41% | 11 | 680 | 62.20% |
| MDB240719P00340000 | 2024-05-02 11:35AM EDT | 2024-07-19 | 23.25 | 24.30 | 25.90 | 0.00 | - | 30 | 73 | 55.44% |
| MDB240816P00340000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 26.40 | 28.15 | 31.25 | -0.70 | -2.58% | 6 | 194 | 53.78% |
| MDB240920P00340000 | 2024-04-26 3:20PM EDT | 2024-09-20 | 30.99 | 36.35 | 37.25 | 0.00 | - | 21 | 59 | 55.02% |
| MDB241115P00340000 | 2024-04-11 10:37AM EDT | 2024-11-15 | 44.65 | 40.85 | 42.30 | 0.00 | - | 3 | 5 | 51.27% |
| MDB241220P00340000 | 2024-05-02 11:00AM EDT | 2024-12-20 | 45.35 | 44.90 | 48.95 | 0.00 | - | 3 | 15 | 52.18% |
| MDB250117P00340000 | 2024-05-02 12:05PM EDT | 2025-01-17 | 47.58 | 47.80 | 50.25 | 0.00 | - | 1 | 315 | 51.12% |
| MDB250620P00340000 | 2024-04-24 10:37AM EDT | 2025-06-20 | 59.80 | 58.00 | 63.65 | 0.00 | - | 2 | 3 | 50.67% |
| MDB251219P00340000 | 2024-04-26 2:09PM EDT | 2025-12-19 | 67.49 | 70.80 | 73.65 | 0.00 | - | 4 | 141 | 48.07% |
| MDB260116P00340000 | 2024-04-26 3:39PM EDT | 2026-01-16 | 68.20 | 73.00 | 75.10 | 0.00 | - | 54 | 152 | 47.81% |
© 2024 Yahoo. All rights reserved.