MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00430000 | 2024-04-24 2:15PM EDT | 2024-04-26 | 0.25 | 0.00 | 3.80 | 0.00 | - | 20 | 33 | 226.66% |
| MDB240503C00430000 | 2024-04-25 1:20PM EDT | 2024-05-03 | 0.52 | 0.28 | 0.80 | -0.11 | -17.46% | 3 | 104 | 61.08% |
| MDB240510C00430000 | 2024-04-23 10:59AM EDT | 2024-05-10 | 1.40 | 1.23 | 1.89 | 0.00 | - | 1 | 4 | 55.74% |
| MDB240517C00430000 | 2024-04-24 3:21PM EDT | 2024-05-17 | 2.69 | 2.54 | 2.92 | -0.26 | -8.81% | 7 | 240 | 53.24% |
| MDB240524C00430000 | 2024-04-24 3:21PM EDT | 2024-05-24 | 3.82 | 3.05 | 5.15 | 0.00 | - | 20 | 35 | 52.38% |
| MDB240621C00430000 | 2024-04-25 2:45PM EDT | 2024-06-21 | 14.91 | 13.55 | 17.60 | -0.94 | -5.93% | 9 | 203 | 63.37% |
| MDB240719C00430000 | 2024-04-25 3:37PM EDT | 2024-07-19 | 19.04 | 17.55 | 20.75 | +0.29 | +1.55% | 20 | 141 | 57.57% |
| MDB240816C00430000 | 2024-04-23 1:43PM EDT | 2024-08-16 | 21.90 | 22.70 | 24.25 | 0.00 | - | 1 | 18 | 55.70% |
| MDB240920C00430000 | 2024-04-24 11:27AM EDT | 2024-09-20 | 32.30 | 32.35 | 33.35 | 0.00 | - | 1 | 12 | 59.21% |
| MDB241115C00430000 | 2024-04-15 2:57PM EDT | 2024-11-15 | 31.70 | 39.35 | 44.30 | 0.00 | - | 2 | 7 | 58.80% |
| MDB241220C00430000 | 2024-04-25 2:29PM EDT | 2024-12-20 | 48.35 | 47.05 | 49.35 | +0.25 | +0.52% | 5 | 128 | 59.76% |
| MDB250117C00430000 | 2024-04-25 12:47PM EDT | 2025-01-17 | 51.85 | 49.80 | 52.25 | +3.10 | +6.36% | 4 | 154 | 58.81% |
| MDB251219C00430000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 82.00 | 87.60 | 91.55 | 0.00 | - | 1 | 8 | 59.75% |
| MDB260116C00430000 | 2024-03-25 9:34AM EDT | 2026-01-16 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00430000 | 2024-03-15 2:20PM EDT | 2024-04-26 | 75.19 | 73.00 | 81.90 | 0.00 | - | 1 | 0 | 448.22% |
| MDB240517P00430000 | 2024-04-18 2:11PM EDT | 2024-05-17 | 96.19 | 64.05 | 67.45 | 0.00 | - | 1 | 112 | 57.65% |
| MDB240621P00430000 | 2024-04-22 3:14PM EDT | 2024-06-21 | 93.55 | 74.05 | 77.15 | 0.00 | - | 8 | 84 | 55.55% |
| MDB240719P00430000 | 2024-03-22 3:13PM EDT | 2024-07-19 | 86.88 | 105.45 | 111.65 | 0.00 | - | 2 | 12 | 95.21% |
| MDB240816P00430000 | 2024-03-06 3:15PM EDT | 2024-08-16 | 70.00 | 81.85 | 85.30 | 0.00 | - | 5 | 12 | 50.70% |
| MDB240920P00430000 | 2024-03-26 11:45AM EDT | 2024-09-20 | 95.74 | 85.90 | 90.40 | 0.00 | - | 2 | 4 | 52.17% |
| MDB241220P00430000 | 2024-03-05 11:33AM EDT | 2024-12-20 | 90.77 | 107.00 | 110.60 | 0.00 | - | 1 | 44 | 57.00% |
| MDB250117P00430000 | 2024-04-08 11:17AM EDT | 2025-01-17 | 102.05 | 98.90 | 102.45 | 0.00 | - | 7 | 54 | 48.79% |
| MDB251219P00430000 | 2024-03-19 10:55AM EDT | 2025-12-19 | 132.14 | 134.05 | 137.70 | 0.00 | - | 1 | 24 | 50.35% |
| MDB260116P00430000 | 2024-03-08 3:24PM EDT | 2026-01-16 | 116.90 | 121.65 | 126.90 | 0.00 | - | 10 | 13 | 44.54% |
© 2024 Yahoo. All rights reserved.