MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00350000 | 2024-05-06 12:04PM EDT | 2024-05-10 | 19.44 | 18.45 | 20.10 | +1.54 | +8.60% | 3 | 32 | 63.21% |
| MDB240517C00350000 | 2024-05-03 11:19AM EDT | 2024-05-17 | 24.70 | 21.05 | 24.10 | +2.85 | +13.04% | 1 | 576 | 53.68% |
| MDB240524C00350000 | 2024-04-25 10:09AM EDT | 2024-05-24 | 23.85 | 23.15 | 27.70 | 0.00 | - | 5 | 25 | 51.81% |
| MDB240531C00350000 | 2024-05-02 12:58PM EDT | 2024-05-31 | 34.03 | 33.05 | 37.45 | 0.00 | - | 1 | 14 | 71.54% |
| MDB240621C00350000 | 2024-05-06 11:53AM EDT | 2024-06-21 | 43.96 | 42.30 | 43.25 | +2.36 | +5.67% | 1 | 149 | 68.00% |
| MDB240719C00350000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 50.02 | 46.40 | 49.35 | 0.00 | - | 8 | 131 | 61.73% |
| MDB240816C00350000 | 2024-04-26 10:02AM EDT | 2024-08-16 | 64.09 | 51.50 | 54.85 | 0.00 | - | 1 | 30 | 59.76% |
| MDB240920C00350000 | 2024-05-01 12:32PM EDT | 2024-09-20 | 66.68 | 60.15 | 63.20 | 0.00 | - | 1 | 10 | 61.51% |
| MDB241115C00350000 | 2024-03-28 12:50PM EDT | 2024-11-15 | 68.99 | 82.85 | 85.35 | 0.00 | - | 1 | 1 | 74.11% |
| MDB241220C00350000 | 2024-04-16 9:40AM EDT | 2024-12-20 | 61.75 | 76.55 | 79.15 | 0.00 | - | 1 | 4 | 62.44% |
| MDB250117C00350000 | 2024-05-03 1:46PM EDT | 2025-01-17 | 78.75 | 76.80 | 82.80 | 0.00 | - | 2 | 163 | 60.61% |
| MDB250620C00350000 | 2024-04-19 11:34AM EDT | 2025-06-20 | 76.30 | 97.55 | 102.40 | 0.00 | - | 1 | 1 | 61.85% |
| MDB251219C00350000 | 2024-04-11 9:50AM EDT | 2025-12-19 | 112.50 | 115.60 | 120.50 | 0.00 | - | 2 | 21 | 62.10% |
| MDB260116C00350000 | 2024-04-29 3:47PM EDT | 2026-01-16 | 124.36 | 118.05 | 122.60 | 0.00 | - | 10 | 33 | 62.01% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00350000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 2.84 | 2.71 | 3.20 | -2.21 | -43.76% | 625 | 764 | 57.68% |
| MDB240517P00350000 | 2024-05-06 3:08PM EDT | 2024-05-17 | 6.38 | 6.25 | 6.80 | -1.69 | -20.94% | 17 | 558 | 51.97% |
| MDB240524P00350000 | 2024-05-03 3:09PM EDT | 2024-05-24 | 9.96 | 7.20 | 9.90 | 0.00 | - | 1 | 26 | 52.31% |
| MDB240531P00350000 | 2024-05-06 12:07PM EDT | 2024-05-31 | 16.27 | 15.60 | 20.90 | -3.03 | -15.70% | 1 | 154 | 67.87% |
| MDB240621P00350000 | 2024-05-06 2:05PM EDT | 2024-06-21 | 24.57 | 24.25 | 24.85 | +2.77 | +12.71% | 6 | 412 | 62.84% |
| MDB240719P00350000 | 2024-05-06 11:51AM EDT | 2024-07-19 | 27.70 | 27.85 | 28.65 | -0.30 | -1.07% | 6 | 42 | 55.44% |
| MDB240816P00350000 | 2024-05-02 9:57AM EDT | 2024-08-16 | 32.20 | 29.90 | 33.20 | +0.60 | +1.90% | 10 | 149 | 51.70% |
| MDB240920P00350000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 38.29 | 36.05 | 41.20 | -2.74 | -6.68% | 1 | 317 | 52.88% |
| MDB241115P00350000 | 2024-05-06 10:11AM EDT | 2024-11-15 | 43.51 | 44.20 | 48.15 | -2.32 | -5.06% | 1 | 31 | 52.01% |
| MDB241220P00350000 | 2024-05-02 3:46PM EDT | 2024-12-20 | 50.70 | 48.50 | 50.70 | 0.00 | - | 6 | 120 | 50.96% |
| MDB250117P00350000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 52.00 | 52.10 | 55.60 | -2.35 | -4.32% | 10 | 563 | 51.75% |
| MDB251219P00350000 | 2024-04-08 3:29PM EDT | 2025-12-19 | 78.40 | 75.50 | 79.10 | 0.00 | - | 5 | 156 | 48.48% |
| MDB260116P00350000 | 2024-04-29 3:58PM EDT | 2026-01-16 | 75.79 | 77.15 | 80.15 | 0.00 | - | 10 | 90 | 47.97% |
© 2024 Yahoo. All rights reserved.