MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:400.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00400000 | 2024-04-25 11:19AM EDT | 2024-04-26 | 0.06 | 0.01 | 0.20 | -0.36 | -67.92% | 53 | 616 | 64.84% |
| MDB240503C00400000 | 2024-04-25 10:28AM EDT | 2024-05-03 | 1.90 | 1.89 | 2.27 | -1.78 | -48.37% | 12 | 142 | 56.74% |
| MDB240510C00400000 | 2024-04-24 1:49PM EDT | 2024-05-10 | 6.22 | 4.05 | 4.60 | 0.00 | - | 2 | 14 | 54.44% |
| MDB240517C00400000 | 2024-04-25 11:13AM EDT | 2024-05-17 | 6.69 | 6.05 | 6.60 | -1.46 | -17.91% | 12 | 843 | 52.88% |
| MDB240524C00400000 | 2024-04-25 11:03AM EDT | 2024-05-24 | 8.00 | 7.60 | 8.15 | -2.00 | -20.00% | 9 | 44 | 51.00% |
| MDB240531C00400000 | 2024-04-24 11:05AM EDT | 2024-05-31 | 15.00 | 12.85 | 14.05 | 0.00 | - | 7 | 34 | 59.93% |
| MDB240621C00400000 | 2024-04-25 9:34AM EDT | 2024-06-21 | 19.90 | 20.85 | 21.15 | -4.80 | -19.43% | 12 | 473 | 61.93% |
| MDB240719C00400000 | 2024-04-24 2:03PM EDT | 2024-07-19 | 29.05 | 25.55 | 25.90 | 0.00 | - | 15 | 139 | 57.85% |
| MDB240816C00400000 | 2024-04-25 11:14AM EDT | 2024-08-16 | 31.65 | 30.45 | 30.80 | -1.05 | -3.21% | 1 | 45 | 56.45% |
| MDB240920C00400000 | 2024-04-23 1:35PM EDT | 2024-09-20 | 39.60 | 39.45 | 40.20 | 0.00 | - | 6 | 82 | 59.46% |
| MDB241115C00400000 | 2024-04-24 10:39AM EDT | 2024-11-15 | 51.00 | 47.30 | 48.25 | 0.00 | - | 2 | 37 | 58.07% |
| MDB241220C00400000 | 2024-04-24 11:22AM EDT | 2024-12-20 | 52.76 | 54.55 | 56.00 | -4.56 | -7.96% | 2 | 81 | 60.09% |
| MDB250117C00400000 | 2024-04-23 11:33AM EDT | 2025-01-17 | 58.12 | 58.25 | 59.50 | 0.00 | - | 1 | 434 | 59.78% |
| MDB251219C00400000 | 2024-04-04 11:42AM EDT | 2025-12-19 | 88.14 | 94.70 | 97.85 | 0.00 | - | 1 | 13 | 60.30% |
| MDB260116C00400000 | 2024-04-24 10:32AM EDT | 2026-01-16 | 101.50 | 96.80 | 99.90 | 0.00 | - | 1 | 123 | 60.08% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00400000 | 2024-04-24 3:16PM EDT | 2024-04-26 | 45.40 | 35.00 | 41.65 | +14.80 | +48.37% | 2 | 2 | 128.03% |
| MDB240503P00400000 | 2024-04-01 1:02PM EDT | 2024-05-03 | 48.93 | 40.65 | 41.95 | 0.00 | - | - | 8 | 57.64% |
| MDB240510P00400000 | 2024-04-24 3:35PM EDT | 2024-05-10 | 35.40 | 42.15 | 44.70 | 0.00 | - | 1 | 3 | 54.41% |
| MDB240517P00400000 | 2024-04-24 12:20PM EDT | 2024-05-17 | 42.05 | 42.05 | 45.25 | 0.00 | - | 1 | 161 | 52.23% |
| MDB240524P00400000 | 2024-04-08 9:40AM EDT | 2024-05-24 | 51.00 | 44.80 | 47.00 | 0.00 | - | 25 | 2 | 51.05% |
| MDB240621P00400000 | 2024-04-25 10:41AM EDT | 2024-06-21 | 57.95 | 57.05 | 57.75 | +5.70 | +10.91% | 5 | 604 | 56.98% |
| MDB240719P00400000 | 2024-04-24 9:55AM EDT | 2024-07-19 | 54.50 | 60.70 | 61.40 | 0.00 | - | 1 | 34 | 52.27% |
| MDB240816P00400000 | 2024-04-25 10:32AM EDT | 2024-08-16 | 64.90 | 64.10 | 65.20 | +0.40 | +0.62% | 1 | 29 | 50.02% |
| MDB240920P00400000 | 2024-04-24 12:19PM EDT | 2024-09-20 | 69.50 | 71.00 | 72.05 | 0.00 | - | 2 | 35 | 51.37% |
| MDB241115P00400000 | 2024-04-10 11:49AM EDT | 2024-11-15 | 79.60 | 75.60 | 77.40 | 0.00 | - | 2 | 8 | 49.28% |
| MDB241220P00400000 | 2024-04-25 11:00AM EDT | 2024-12-20 | 82.55 | 82.15 | 82.65 | +2.20 | +2.74% | 5 | 134 | 50.06% |
| MDB250117P00400000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 81.00 | 84.20 | 85.15 | 0.00 | - | 4 | 852 | 49.40% |
| MDB251219P00400000 | 2024-04-23 1:57PM EDT | 2025-12-19 | 105.40 | 106.30 | 108.65 | 0.00 | - | 1 | 146 | 45.63% |
| MDB260116P00400000 | 2024-04-18 1:40PM EDT | 2026-01-16 | 117.00 | 108.20 | 109.85 | 0.00 | - | 2 | 186 | 45.25% |
© 2024 Yahoo. All rights reserved.