MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:450.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00450000 | 2024-05-07 9:35AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.14 | +0.03 | +300.00% | 15 | 201 | 95.90% |
| MDB240517C00450000 | 2024-05-07 9:45AM EDT | 2024-05-17 | 0.17 | 0.13 | 0.58 | -0.32 | -65.31% | 2 | 520 | 70.85% |
| MDB240524C00450000 | 2024-05-06 11:11AM EDT | 2024-05-24 | 0.96 | 0.24 | 1.50 | 0.00 | - | 1 | 61 | 64.33% |
| MDB240531C00450000 | 2024-05-06 11:14AM EDT | 2024-05-31 | 4.30 | 1.66 | 3.65 | 0.00 | - | 4 | 7 | 69.26% |
| MDB240607C00450000 | 2024-04-26 10:14AM EDT | 2024-06-07 | 11.50 | 3.80 | 7.45 | 0.00 | - | 2 | 2 | 75.23% |
| MDB240614C00450000 | 2024-05-03 11:35AM EDT | 2024-06-14 | 8.65 | 2.98 | 5.45 | 0.00 | - | 1 | 1 | 62.61% |
| MDB240621C00450000 | 2024-05-07 9:41AM EDT | 2024-06-21 | 6.60 | 5.20 | 6.35 | -1.94 | -22.72% | 8 | 574 | 63.25% |
| MDB240719C00450000 | 2024-05-03 12:49PM EDT | 2024-07-19 | 12.00 | 7.75 | 9.25 | 0.00 | - | 35 | 151 | 56.60% |
| MDB240816C00450000 | 2024-05-06 1:51PM EDT | 2024-08-16 | 16.46 | 10.95 | 12.25 | 0.00 | - | 1 | 77 | 54.01% |
| MDB240920C00450000 | 2024-05-03 10:25AM EDT | 2024-09-20 | 24.60 | 16.75 | 20.30 | 0.00 | - | 3 | 35 | 56.59% |
| MDB241115C00450000 | 2024-04-04 10:38AM EDT | 2024-11-15 | 26.85 | 30.50 | 32.10 | 0.00 | - | 1 | 19 | 61.59% |
| MDB241220C00450000 | 2024-05-06 2:52PM EDT | 2024-12-20 | 38.90 | 31.60 | 33.55 | 0.00 | - | 22 | 91 | 57.89% |
| MDB250117C00450000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 42.30 | 33.95 | 37.65 | 0.00 | - | 1 | 267 | 57.52% |
| MDB250620C00450000 | 2024-04-26 10:54AM EDT | 2025-06-20 | 73.35 | 50.05 | 56.55 | 0.00 | - | 3 | 63 | 57.53% |
| MDB251219C00450000 | 2024-04-04 11:42AM EDT | 2025-12-19 | 72.94 | 77.75 | 82.30 | 0.00 | - | 2 | 20 | 62.95% |
| MDB260116C00450000 | 2024-04-30 10:09AM EDT | 2026-01-16 | 88.50 | 72.20 | 76.25 | 0.00 | - | 1 | 65 | 58.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00450000 | 2024-04-29 10:21AM EDT | 2024-05-10 | 76.00 | 97.50 | 103.35 | 0.00 | - | 3 | 1 | 175.29% |
| MDB240517P00450000 | 2024-05-06 12:30PM EDT | 2024-05-17 | 83.55 | 98.00 | 104.75 | 0.00 | - | 3 | 3 | 81.35% |
| MDB240621P00450000 | 2024-05-06 1:56PM EDT | 2024-06-21 | 90.95 | 101.65 | 107.15 | 0.00 | - | 2 | 113 | 56.20% |
| MDB240719P00450000 | 2024-04-26 11:43AM EDT | 2024-07-19 | 83.35 | 102.50 | 107.35 | 0.00 | - | 2 | 17 | 52.51% |
| MDB240816P00450000 | 2024-04-22 11:32AM EDT | 2024-08-16 | 129.20 | 105.35 | 111.60 | 0.00 | - | 9 | 34 | 53.02% |
| MDB240920P00450000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 130.59 | 111.25 | 117.05 | 0.00 | - | 1 | 24 | 53.80% |
| MDB241220P00450000 | 2024-03-06 11:41AM EDT | 2024-12-20 | 97.84 | 113.25 | 116.95 | 0.00 | - | 1 | 4 | 41.60% |
| MDB250117P00450000 | 2024-04-22 10:49AM EDT | 2025-01-17 | 139.35 | 122.10 | 126.80 | 0.00 | - | 31 | 388 | 48.85% |
| MDB251219P00450000 | 2023-12-07 11:32AM EDT | 2025-12-19 | 134.35 | 138.20 | 143.10 | 0.00 | - | 5 | 18 | 41.78% |
| MDB260116P00450000 | 2024-04-18 1:40PM EDT | 2026-01-16 | 150.80 | 141.35 | 148.85 | 0.00 | - | 2 | 10 | 44.04% |
© 2024 Yahoo. All rights reserved.