MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00410000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.46 | 0.45 | 0.91 | -0.55 | -54.46% | 122 | 225 | 55.08% |
| MDB240517C00410000 | 2024-05-03 2:14PM EDT | 2024-05-17 | 1.79 | 1.22 | 1.88 | -0.83 | -31.68% | 13 | 678 | 49.72% |
| MDB240524C00410000 | 2024-05-03 2:02PM EDT | 2024-05-24 | 3.43 | 2.77 | 4.55 | -1.06 | -23.61% | 608 | 38 | 53.67% |
| MDB240531C00410000 | 2024-04-26 9:41AM EDT | 2024-05-31 | 13.85 | 8.85 | 11.25 | 0.00 | - | 2 | 12 | 64.37% |
| MDB240621C00410000 | 2024-05-03 12:29PM EDT | 2024-06-21 | 16.50 | 16.25 | 18.20 | -1.60 | -8.84% | 28 | 845 | 63.95% |
| MDB240719C00410000 | 2024-05-03 10:35AM EDT | 2024-07-19 | 21.80 | 18.80 | 23.85 | -5.20 | -19.26% | 4 | 102 | 57.61% |
| MDB240816C00410000 | 2024-04-25 1:32PM EDT | 2024-08-16 | 30.18 | 25.75 | 26.55 | 0.00 | - | 1 | 16 | 55.82% |
| MDB240920C00410000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 35.90 | 33.40 | 36.25 | -4.75 | -11.69% | 2 | 60 | 58.22% |
| MDB241115C00410000 | 2024-05-03 3:00PM EDT | 2024-11-15 | 44.30 | 40.95 | 43.70 | -9.98 | -18.39% | 5 | 10 | 56.33% |
| MDB241220C00410000 | 2024-05-03 1:33PM EDT | 2024-12-20 | 49.95 | 48.15 | 51.10 | -1.05 | -2.06% | 2 | 106 | 58.24% |
| MDB250117C00410000 | 2024-04-23 1:28PM EDT | 2025-01-17 | 55.75 | 53.40 | 57.55 | 0.00 | - | 2 | 261 | 59.80% |
| MDB250620C00410000 | 2024-04-23 3:11PM EDT | 2025-06-20 | 76.90 | 72.05 | 75.65 | 0.00 | - | - | 11 | 59.32% |
| MDB251219C00410000 | 2024-03-15 11:31AM EDT | 2025-12-19 | 92.13 | 84.75 | 90.15 | 0.00 | - | 1 | 1 | 56.87% |
| MDB260116C00410000 | 2024-04-29 3:47PM EDT | 2026-01-16 | 100.56 | 93.10 | 96.65 | 0.00 | - | 11 | 34 | 59.60% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00410000 | 2024-04-26 10:00AM EDT | 2024-05-17 | 35.46 | 47.30 | 50.50 | 0.00 | - | 2 | 105 | 59.17% |
| MDB240621P00410000 | 2024-05-03 9:51AM EDT | 2024-06-21 | 53.70 | 59.20 | 63.00 | -9.25 | -14.69% | 2 | 532 | 57.15% |
| MDB240719P00410000 | 2024-04-29 1:41PM EDT | 2024-07-19 | 59.75 | 62.20 | 66.50 | 0.00 | - | 1 | 72 | 50.98% |
| MDB240816P00410000 | 2024-04-26 2:37PM EDT | 2024-08-16 | 58.95 | 66.40 | 71.35 | 0.00 | - | 21 | 35 | 53.23% |
| MDB240920P00410000 | 2024-05-01 10:06AM EDT | 2024-09-20 | 73.75 | 74.00 | 77.10 | 0.00 | - | 1 | 71 | 50.94% |
| MDB241115P00410000 | 2024-04-26 2:33PM EDT | 2024-11-15 | 72.45 | 77.05 | 83.60 | 0.00 | - | 1 | 3 | 50.78% |
| MDB241220P00410000 | 2024-04-29 11:00AM EDT | 2024-12-20 | 82.10 | 84.95 | 87.55 | 0.00 | - | 12 | 33 | 50.23% |
| MDB250117P00410000 | 2024-04-24 2:32PM EDT | 2025-01-17 | 86.50 | 87.85 | 89.90 | 0.00 | - | 15 | 178 | 49.38% |
| MDB251219P00410000 | 2024-04-03 12:43PM EDT | 2025-12-19 | 121.94 | 110.30 | 113.25 | 0.00 | - | 1 | 228 | 45.24% |
| MDB260116P00410000 | 2024-04-18 3:24PM EDT | 2026-01-16 | 125.04 | 110.55 | 115.85 | 0.00 | - | 1 | 15 | 45.59% |
© 2024 Yahoo. All rights reserved.