MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00360000 | 2024-05-03 3:42PM EDT | 2024-05-03 | 4.00 | 0.66 | 5.80 | -4.05 | -50.31% | 59 | 438 | 55.96% |
| MDB240510C00360000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 11.75 | 11.55 | 12.15 | -0.80 | -6.37% | 47 | 59 | 49.96% |
| MDB240517C00360000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 15.37 | 15.25 | 15.85 | -1.18 | -7.13% | 42 | 366 | 49.21% |
| MDB240524C00360000 | 2024-05-03 1:25PM EDT | 2024-05-24 | 18.40 | 17.40 | 21.15 | -2.02 | -9.89% | 2 | 70 | 50.35% |
| MDB240531C00360000 | 2024-05-03 12:26PM EDT | 2024-05-31 | 27.34 | 24.90 | 30.10 | -8.26 | -23.20% | 1 | 9 | 64.18% |
| MDB240621C00360000 | 2024-05-03 12:32PM EDT | 2024-06-21 | 35.11 | 35.25 | 35.90 | -1.99 | -5.36% | 2 | 192 | 64.10% |
| MDB240719C00360000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 41.70 | 40.55 | 41.30 | -1.40 | -3.25% | 8 | 57 | 59.42% |
| MDB240816C00360000 | 2024-04-29 12:50PM EDT | 2024-08-16 | 54.10 | 46.25 | 46.95 | 0.00 | - | 1 | 42 | 58.35% |
| MDB240920C00360000 | 2024-05-03 10:51AM EDT | 2024-09-20 | 58.30 | 54.60 | 59.50 | +1.81 | +3.20% | 2 | 35 | 62.44% |
| MDB241115C00360000 | 2024-04-26 10:27AM EDT | 2024-11-15 | 76.70 | 62.20 | 64.15 | 0.00 | - | 2 | 3 | 58.73% |
| MDB241220C00360000 | 2024-05-02 9:39AM EDT | 2024-12-20 | 75.25 | 67.55 | 72.05 | 0.00 | - | 1 | 19 | 60.03% |
| MDB250117C00360000 | 2024-04-29 2:45PM EDT | 2025-01-17 | 81.00 | 73.10 | 77.35 | 0.00 | - | 1 | 129 | 61.31% |
| MDB250620C00360000 | 2024-04-23 11:55AM EDT | 2025-06-20 | 93.50 | 91.00 | 96.45 | 0.00 | - | 5 | 7 | 61.16% |
| MDB251219C00360000 | 2024-03-05 12:13PM EDT | 2025-12-19 | 148.19 | 100.20 | 105.15 | 0.00 | - | 2 | 15 | 56.12% |
| MDB260116C00360000 | 2024-04-29 10:14AM EDT | 2026-01-16 | 121.80 | 111.55 | 117.70 | 0.00 | - | 1 | 55 | 61.66% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503P00360000 | 2024-05-03 3:59PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.20 | -2.75 | -97.17% | 265 | 455 | 14.21% |
| MDB240510P00360000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 8.80 | 8.55 | 9.15 | -0.23 | -2.55% | 87 | 32 | 49.27% |
| MDB240517P00360000 | 2024-05-03 1:47PM EDT | 2024-05-17 | 12.76 | 11.80 | 12.55 | -0.14 | -1.09% | 38 | 648 | 47.68% |
| MDB240524P00360000 | 2024-05-03 12:48PM EDT | 2024-05-24 | 15.14 | 13.95 | 15.80 | +0.34 | +2.30% | 35 | 15 | 48.58% |
| MDB240531P00360000 | 2024-05-02 3:33PM EDT | 2024-05-31 | 20.55 | 22.55 | 26.15 | 0.00 | - | 3 | 7 | 63.45% |
| MDB240607P00360000 | 2024-04-26 9:50AM EDT | 2024-06-07 | 22.98 | 27.10 | 32.15 | 0.00 | - | 1 | 1 | 68.66% |
| MDB240621P00360000 | 2024-05-03 2:16PM EDT | 2024-06-21 | 30.55 | 30.25 | 30.85 | +2.10 | +7.38% | 54 | 700 | 60.01% |
| MDB240719P00360000 | 2024-05-02 12:48PM EDT | 2024-07-19 | 32.85 | 34.25 | 34.80 | -1.17 | -3.44% | 83 | 198 | 54.05% |
| MDB240816P00360000 | 2024-05-02 3:41PM EDT | 2024-08-16 | 38.17 | 38.35 | 39.15 | 0.00 | - | 18 | 78 | 51.86% |
| MDB240920P00360000 | 2024-05-02 9:53AM EDT | 2024-09-20 | 44.05 | 46.05 | 46.85 | 0.00 | - | 10 | 73 | 53.66% |
| MDB241115P00360000 | 2024-05-03 2:55PM EDT | 2024-11-15 | 50.27 | 49.50 | 52.35 | +0.91 | +1.84% | 1 | 22 | 51.06% |
| MDB241220P00360000 | 2024-05-02 3:53PM EDT | 2024-12-20 | 55.50 | 52.55 | 57.75 | 0.00 | - | 12 | 103 | 51.85% |
| MDB250117P00360000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 53.80 | 56.95 | 61.70 | 0.00 | - | 1 | 172 | 50.30% |
| MDB251219P00360000 | 2024-04-10 10:34AM EDT | 2025-12-19 | 84.36 | 81.40 | 84.75 | 0.00 | - | 2 | 223 | 47.51% |
| MDB260116P00360000 | 2024-04-25 10:03AM EDT | 2026-01-16 | 88.60 | 83.55 | 84.95 | 0.00 | - | 1 | 162 | 46.54% |
© 2024 Yahoo. All rights reserved.