MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:370.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00370000 | 2024-05-02 11:25AM EDT | 2024-05-03 | 5.85 | 5.90 | 6.65 | -10.76 | -64.78% | 18 | 191 | 72.19% |
| MDB240510C00370000 | 2024-05-02 11:18AM EDT | 2024-05-10 | 10.75 | 11.85 | 12.50 | -9.45 | -46.78% | 90 | 57 | 59.84% |
| MDB240517C00370000 | 2024-05-02 11:31AM EDT | 2024-05-17 | 14.60 | 15.05 | 15.85 | -11.85 | -44.80% | 40 | 340 | 55.58% |
| MDB240524C00370000 | 2024-05-01 3:13PM EDT | 2024-05-24 | 29.00 | 17.25 | 19.75 | 0.00 | - | 2 | 30 | 54.66% |
| MDB240531C00370000 | 2024-05-02 11:17AM EDT | 2024-05-31 | 27.25 | 24.15 | 30.65 | +0.95 | +3.61% | 1 | 13 | 69.10% |
| MDB240621C00370000 | 2024-05-02 9:58AM EDT | 2024-06-21 | 33.10 | 34.90 | 36.15 | -3.15 | -8.69% | 13 | 162 | 67.90% |
| MDB240719C00370000 | 2024-05-02 9:56AM EDT | 2024-07-19 | 38.15 | 40.10 | 41.20 | -3.24 | -7.83% | 12 | 72 | 62.12% |
| MDB240816C00370000 | 2024-05-02 9:53AM EDT | 2024-08-16 | 43.15 | 45.35 | 46.70 | -2.20 | -4.85% | 11 | 101 | 60.22% |
| MDB240920C00370000 | 2024-05-01 10:14AM EDT | 2024-09-20 | 54.38 | 54.90 | 56.35 | 0.00 | - | 1 | 16 | 62.92% |
| MDB241115C00370000 | 2024-04-29 3:12PM EDT | 2024-11-15 | 63.40 | 62.25 | 64.85 | 0.00 | - | 2 | 17 | 60.77% |
| MDB241220C00370000 | 2024-04-30 11:54AM EDT | 2024-12-20 | 69.25 | 67.80 | 70.65 | 0.00 | - | 2 | 3 | 60.99% |
| MDB250117C00370000 | 2024-04-12 12:21PM EDT | 2025-01-17 | 66.00 | 72.60 | 76.60 | 0.00 | - | 1 | 180 | 62.09% |
| MDB250620C00370000 | 2024-04-25 2:20PM EDT | 2025-06-20 | 94.00 | 90.70 | 94.90 | 0.00 | - | 20 | 50 | 61.37% |
| MDB251219C00370000 | 2024-04-22 10:51AM EDT | 2025-12-19 | 83.92 | 108.70 | 114.70 | 0.00 | - | 1 | 13 | 61.91% |
| MDB260116C00370000 | 2024-04-26 11:07AM EDT | 2026-01-16 | 112.56 | 112.70 | 116.25 | -12.86 | -10.25% | 1 | 19 | 62.07% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503P00370000 | 2024-05-02 10:06AM EDT | 2024-05-03 | 9.30 | 5.30 | 6.60 | +4.30 | +86.00% | 15 | 349 | 43.36% |
| MDB240510P00370000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 10.60 | 11.10 | 12.30 | 0.00 | - | 112 | 761 | 45.61% |
| MDB240517P00370000 | 2024-05-02 11:19AM EDT | 2024-05-17 | 15.65 | 13.90 | 15.00 | +2.25 | +16.79% | 121 | 345 | 43.05% |
| MDB240524P00370000 | 2024-05-01 2:28PM EDT | 2024-05-24 | 15.08 | 16.70 | 18.65 | 0.00 | - | 1 | 9 | 45.86% |
| MDB240531P00370000 | 2024-05-02 9:58AM EDT | 2024-05-31 | 28.75 | 22.55 | 31.00 | +9.20 | +47.06% | 4 | 18 | 59.53% |
| MDB240621P00370000 | 2024-05-02 10:00AM EDT | 2024-06-21 | 33.00 | 32.55 | 33.40 | +5.96 | +22.04% | 11 | 193 | 57.02% |
| MDB240719P00370000 | 2024-05-02 9:55AM EDT | 2024-07-19 | 36.05 | 36.80 | 37.70 | +4.95 | +15.92% | 12 | 157 | 52.11% |
| MDB240816P00370000 | 2024-05-02 9:57AM EDT | 2024-08-16 | 41.10 | 40.20 | 41.70 | +1.10 | +2.75% | 16 | 169 | 50.42% |
| MDB240920P00370000 | 2024-05-02 11:34AM EDT | 2024-09-20 | 48.15 | 47.75 | 48.15 | -0.20 | -0.41% | 37 | 76 | 50.67% |
| MDB241115P00370000 | 2024-04-30 11:18AM EDT | 2024-11-15 | 55.00 | 52.70 | 54.75 | 0.00 | - | 1 | 35 | 49.29% |
| MDB241220P00370000 | 2024-05-02 11:34AM EDT | 2024-12-20 | 58.85 | 58.00 | 59.10 | -0.65 | -1.09% | 8 | 122 | 49.21% |
| MDB250117P00370000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 55.95 | 59.95 | 63.20 | 0.00 | - | 12 | 262 | 49.87% |
| MDB250620P00370000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 78.05 | 72.30 | 76.30 | 0.00 | - | 12 | 42 | 48.15% |
| MDB251219P00370000 | 2024-03-11 3:58PM EDT | 2025-12-19 | 86.60 | 88.90 | 92.80 | 0.00 | - | 1 | 253 | 49.30% |
| MDB260116P00370000 | 2024-04-29 10:27AM EDT | 2026-01-16 | 86.49 | 85.65 | 88.65 | 0.00 | - | 1 | 240 | 45.92% |
© 2024 Yahoo. All rights reserved.