MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00440000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.10 | 0.03 | 0.68 | -0.13 | -56.52% | 28 | 53 | 70.51% |
| MDB240517C00440000 | 2024-05-02 2:23PM EDT | 2024-05-17 | 0.54 | 0.20 | 0.71 | 0.00 | - | 11 | 239 | 51.95% |
| MDB240524C00440000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 1.58 | 0.75 | 1.99 | -0.08 | -4.82% | 42 | 79 | 52.49% |
| MDB240531C00440000 | 2024-05-03 3:14PM EDT | 2024-05-31 | 5.22 | 5.00 | 8.05 | -1.18 | -18.44% | 13 | 14 | 70.07% |
| MDB240607C00440000 | 2024-05-03 2:45PM EDT | 2024-06-07 | 8.31 | 7.20 | 8.65 | -0.90 | -9.77% | 2 | 3 | 67.19% |
| MDB240621C00440000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 10.12 | 9.50 | 10.15 | -3.58 | -26.13% | 8 | 420 | 61.65% |
| MDB240719C00440000 | 2024-05-03 11:37AM EDT | 2024-07-19 | 14.90 | 12.45 | 14.55 | -4.60 | -23.59% | 3 | 42 | 56.13% |
| MDB240816C00440000 | 2024-04-29 10:43AM EDT | 2024-08-16 | 23.78 | 17.35 | 20.25 | 0.00 | - | 2 | 54 | 56.02% |
| MDB240920C00440000 | 2024-05-02 3:55PM EDT | 2024-09-20 | 27.65 | 26.50 | 27.75 | 0.00 | - | 1 | 103 | 58.65% |
| MDB241115C00440000 | 2024-04-29 10:38AM EDT | 2024-11-15 | 40.67 | 33.15 | 34.40 | 0.00 | - | 2 | 20 | 56.13% |
| MDB241220C00440000 | 2024-05-03 9:32AM EDT | 2024-12-20 | 46.80 | 40.00 | 41.30 | +5.45 | +13.18% | 1 | 187 | 57.83% |
| MDB250117C00440000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 45.20 | 43.15 | 45.30 | -11.55 | -20.35% | 1 | 210 | 57.59% |
| MDB250620C00440000 | 2024-04-26 11:37AM EDT | 2025-06-20 | 75.85 | 63.20 | 65.25 | 0.00 | - | 7 | 16 | 58.64% |
| MDB251219C00440000 | 2024-01-19 1:11PM EDT | 2025-12-19 | 106.82 | 157.05 | 164.45 | 0.00 | - | 1 | 7 | 103.70% |
| MDB260116C00440000 | 2024-04-22 10:57AM EDT | 2026-01-16 | 64.60 | 83.70 | 88.45 | 0.00 | - | 1 | 36 | 59.33% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00440000 | 2024-04-19 10:06AM EDT | 2024-05-17 | 104.29 | 73.05 | 80.85 | 0.00 | - | 1 | 0 | 82.74% |
| MDB240621P00440000 | 2024-04-23 11:20AM EDT | 2024-06-21 | 88.00 | 83.85 | 88.40 | 0.00 | - | 1 | 900 | 59.52% |
| MDB240719P00440000 | 2024-03-08 4:54PM EDT | 2024-07-19 | 80.05 | 88.00 | 91.65 | 0.00 | - | 13 | 22 | 54.63% |
| MDB240816P00440000 | 2024-04-26 2:38PM EDT | 2024-08-16 | 79.00 | 88.35 | 94.25 | 0.00 | - | 2 | 38 | 53.55% |
| MDB240920P00440000 | 2024-02-06 12:14PM EDT | 2024-09-20 | 66.80 | 79.40 | 84.55 | 0.00 | - | - | 1 | 32.79% |
| MDB241115P00440000 | 2024-04-26 10:27AM EDT | 2024-11-15 | 90.55 | 99.05 | 104.75 | 0.00 | - | 1 | 1 | 50.06% |
| MDB241220P00440000 | 2024-04-26 9:55AM EDT | 2024-12-20 | 97.70 | 103.90 | 108.00 | 0.00 | - | 3 | 13 | 49.09% |
| MDB250117P00440000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 97.60 | 106.45 | 110.45 | 0.00 | - | 12 | 48 | 48.45% |
| MDB250620P00440000 | 2024-04-23 1:10PM EDT | 2025-06-20 | 122.90 | 117.40 | 122.80 | 0.00 | - | - | 14 | 46.57% |
| MDB251219P00440000 | 2024-01-16 10:44AM EDT | 2025-12-19 | 125.65 | 96.45 | 100.70 | 0.00 | - | 2 | 0 | 26.41% |
| MDB260116P00440000 | 2024-02-09 2:31PM EDT | 2026-01-16 | 93.00 | 122.05 | 128.60 | 0.00 | - | 1 | 78 | 41.02% |
© 2024 Yahoo. All rights reserved.