MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:380.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00380000 | 2024-05-06 9:51AM EDT | 2024-05-10 | 5.20 | 5.20 | 5.55 | +1.15 | +28.40% | 39 | 96 | 58.20% |
| MDB240517C00380000 | 2024-05-06 9:51AM EDT | 2024-05-17 | 9.00 | 8.50 | 9.75 | +1.00 | +12.50% | 14 | 341 | 52.52% |
| MDB240524C00380000 | 2024-05-03 2:15PM EDT | 2024-05-24 | 10.12 | 11.35 | 12.70 | 0.00 | - | 20 | 57 | 50.65% |
| MDB240531C00380000 | 2024-05-03 12:26PM EDT | 2024-05-31 | 18.54 | 20.05 | 24.10 | 0.00 | - | 2 | 20 | 69.18% |
| MDB240607C00380000 | 2024-05-06 9:50AM EDT | 2024-06-07 | 25.05 | 24.35 | 27.60 | -6.65 | -20.98% | 1 | 4 | 70.25% |
| MDB240621C00380000 | 2024-05-03 12:31PM EDT | 2024-06-21 | 26.53 | 29.20 | 30.15 | 0.00 | - | 10 | 210 | 65.88% |
| MDB240719C00380000 | 2024-05-02 9:54AM EDT | 2024-07-19 | 33.60 | 34.90 | 35.55 | 0.00 | - | 12 | 66 | 60.49% |
| MDB240816C00380000 | 2024-05-03 9:45AM EDT | 2024-08-16 | 44.04 | 40.20 | 41.50 | 0.00 | - | 11 | 44 | 58.83% |
| MDB240920C00380000 | 2024-05-03 9:35AM EDT | 2024-09-20 | 53.00 | 50.40 | 51.30 | 0.00 | - | 1 | 84 | 61.93% |
| MDB241115C00380000 | 2024-04-26 10:21AM EDT | 2024-11-15 | 68.75 | 56.65 | 63.05 | 0.00 | - | 2 | 4 | 60.70% |
| MDB241220C00380000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 68.03 | 63.95 | 67.75 | 0.00 | - | 1 | 10 | 61.09% |
| MDB250117C00380000 | 2024-05-03 1:04PM EDT | 2025-01-17 | 65.98 | 69.10 | 71.25 | 0.00 | - | 1 | 378 | 61.24% |
| MDB250620C00380000 | 2024-04-24 2:05PM EDT | 2025-06-20 | 89.95 | 85.75 | 90.90 | 0.00 | - | - | 5 | 60.39% |
| MDB251219C00380000 | 2024-03-13 2:50PM EDT | 2025-12-19 | 116.54 | 95.60 | 101.00 | 0.00 | - | 1 | 2 | 55.83% |
| MDB260116C00380000 | 2024-04-26 11:07AM EDT | 2026-01-16 | 120.42 | 108.90 | 113.60 | 0.00 | - | 1 | 24 | 61.71% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00380000 | 2024-05-03 11:14AM EDT | 2024-05-10 | 21.38 | 14.90 | 15.90 | 0.00 | - | 6 | 141 | 50.75% |
| MDB240517P00380000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 18.50 | 18.20 | 19.80 | 0.00 | - | 2 | 338 | 48.58% |
| MDB240524P00380000 | 2024-04-18 3:02PM EDT | 2024-05-24 | 49.85 | 19.95 | 22.95 | 0.00 | - | - | 1 | 48.35% |
| MDB240621P00380000 | 2024-05-03 1:32PM EDT | 2024-06-21 | 42.50 | 37.15 | 37.90 | 0.00 | - | 24 | 485 | 58.63% |
| MDB240719P00380000 | 2024-05-02 9:53AM EDT | 2024-07-19 | 42.15 | 41.65 | 42.00 | 0.00 | - | 12 | 51 | 52.87% |
| MDB240816P00380000 | 2024-05-02 11:44AM EDT | 2024-08-16 | 47.32 | 45.35 | 46.55 | 0.00 | - | 20 | 114 | 50.40% |
| MDB240920P00380000 | 2024-05-03 10:26AM EDT | 2024-09-20 | 56.75 | 53.40 | 54.55 | 0.00 | - | 4 | 68 | 52.44% |
| MDB241115P00380000 | 2024-04-24 3:00PM EDT | 2024-11-15 | 61.00 | 57.90 | 60.05 | 0.00 | - | 1 | 19 | 49.92% |
| MDB241220P00380000 | 2024-04-30 12:47PM EDT | 2024-12-20 | 67.15 | 62.55 | 65.50 | 0.00 | - | 15 | 99 | 50.66% |
| MDB250117P00380000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 62.20 | 65.00 | 69.35 | 0.00 | - | 1 | 199 | 50.97% |
| MDB250620P00380000 | 2024-04-26 10:52AM EDT | 2025-06-20 | 76.10 | 77.85 | 82.05 | 0.00 | - | 5 | 49 | 48.58% |
| MDB251219P00380000 | 2024-03-18 9:55AM EDT | 2025-12-19 | 96.62 | 97.50 | 102.30 | 0.00 | - | 1 | 238 | 50.25% |
| MDB260116P00380000 | 2024-04-12 3:13PM EDT | 2026-01-16 | 100.25 | 91.50 | 94.60 | 0.00 | - | 2 | 122 | 46.24% |
© 2024 Yahoo. All rights reserved.