MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
April 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 186.31 | 0.00 | - | 9 | 33 | 165.00 | 0.01 | 0.00 | - | 1 | 106 |
| - | - | - | - | - | 170.00 | 0.15 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 175.00 | 0.38 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 180.00 | 0.90 | 0.00 | - | 2 | 0 |
| 214.19 | 0.00 | - | 1 | 1 | 185.00 | 0.20 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 190.00 | 0.10 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 195.00 | 0.01 | 0.00 | - | 6 | 42 |
| 145.20 | 0.00 | - | 1 | 2 | 200.00 | 0.05 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 210.00 | 0.11 | 0.00 | - | 1 | 17 |
| 115.65 | 0.00 | - | 8 | 9 | 220.00 | 0.05 | 0.00 | - | 10 | 43 |
| 112.52 | 0.00 | - | 2 | 1 | 230.00 | 0.02 | 0.00 | - | 10 | 60 |
| 184.00 | 0.00 | - | 2 | 3 | 240.00 | 0.07 | 0.00 | - | 1 | 248 |
| 229.59 | 0.00 | - | 3 | 1 | 250.00 | 0.01 | 0.00 | - | 7 | 68 |
| 93.07 | 0.00 | - | 2 | 5 | 260.00 | 0.01 | 0.00 | - | 2 | 63 |
| - | - | - | - | - | 265.00 | 0.32 | 0.00 | - | 2 | 211 |
| 128.45 | 0.00 | - | 1 | 0 | 270.00 | 0.15 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 275.00 | 0.08 | 0.00 | - | 2 | 6 |
| 53.81 | 0.00 | - | 2 | 6 | 280.00 | 0.02 | -0.01 | -33.33% | 40 | 223 |
| 58.46 | 0.00 | - | 6 | 6 | 285.00 | 0.10 | 0.00 | - | 1 | 2 |
| 100.83 | 0.00 | - | 2 | 4 | 290.00 | 0.13 | 0.00 | - | 1 | 284 |
| - | - | - | - | - | 295.00 | 0.02 | -0.08 | -80.00% | 3 | 197 |
| 30.00 | -24.03 | -44.48% | 1 | 92 | 300.00 | 0.01 | -0.09 | -90.00% | 53 | 1,177 |
| 59.80 | 0.00 | - | 2 | 2 | 305.00 | 0.30 | +0.16 | +114.29% | 2 | 155 |
| 41.27 | 0.00 | - | 1 | 4 | 310.00 | 0.08 | -0.06 | -42.86% | 19 | 437 |
| 11.60 | -26.24 | -69.34% | 6 | 7 | 315.00 | 0.02 | -0.16 | -88.89% | 178 | 601 |
| 10.10 | -17.60 | -63.54% | 20 | 29 | 320.00 | 0.06 | -0.16 | -72.73% | 154 | 513 |
| 6.04 | -16.73 | -73.47% | 1 | 2 | 325.00 | 0.01 | -0.46 | -97.87% | 536 | 423 |
| 0.04 | -6.51 | -99.39% | 203 | 90 | 330.00 | 2.26 | +1.01 | +80.80% | 780 | 726 |
| 0.05 | -3.44 | -98.57% | 203 | 49 | 335.00 | 8.00 | +4.98 | +164.90% | 398 | 780 |
| 0.02 | -1.28 | -98.46% | 696 | 146 | 340.00 | 12.02 | +5.40 | +81.57% | 736 | 1,056 |
| 0.02 | -0.74 | -97.37% | 158 | 67 | 342.50 | 15.90 | +6.66 | +72.08% | 31 | 164 |
| 0.02 | -0.50 | -96.15% | 99 | 125 | 345.00 | 18.00 | +7.00 | +63.64% | 267 | 561 |
| 0.05 | -0.20 | -80.00% | 14 | 249 | 347.50 | 20.99 | +6.99 | +49.93% | 8 | 53 |
| 0.03 | -0.20 | -86.96% | 70 | 227 | 350.00 | 24.14 | +7.77 | +47.46% | 242 | 768 |
| 0.10 | 0.00 | - | 157 | 184 | 352.50 | 26.00 | +9.36 | +56.25% | 9 | 111 |
| 0.06 | -0.02 | -25.00% | 14 | 311 | 355.00 | 28.20 | +7.59 | +36.83% | 5 | 247 |
| 0.05 | -0.05 | -50.00% | 6 | 142 | 357.50 | 25.99 | +4.41 | +20.44% | 1 | 255 |
| 0.01 | -0.09 | -90.00% | 263 | 564 | 360.00 | 33.09 | +7.16 | +27.61% | 28 | 327 |
| 0.27 | +0.21 | +350.00% | 33 | 176 | 362.50 | 24.94 | 0.00 | - | 1 | 77 |
| 0.08 | -0.16 | -66.67% | 38 | 257 | 365.00 | 34.00 | +13.20 | +63.46% | 1 | 32 |
| 0.01 | -0.08 | -88.89% | 3 | 309 | 367.50 | 39.28 | +21.15 | +116.66% | 1 | 7 |
| 0.01 | -0.01 | -50.00% | 68 | 426 | 370.00 | 43.00 | +6.80 | +18.78% | 6 | 140 |
| 0.06 | -0.01 | -14.29% | 2 | 124 | 372.50 | 17.40 | 0.00 | - | 6 | 3 |
| 0.07 | +0.01 | +16.67% | 2 | 220 | 375.00 | 28.40 | 0.00 | - | 3 | 13 |
| 0.24 | 0.00 | - | 1 | 83 | 377.50 | 26.01 | 0.00 | - | 2 | 2 |
| 0.09 | 0.00 | - | 5 | 318 | 380.00 | 48.73 | +5.73 | +13.33% | 2 | 28 |
| 0.15 | 0.00 | - | 2 | 49 | 382.50 | 36.81 | 0.00 | - | 2 | 2 |
| 0.31 | +0.23 | +287.50% | 8 | 370 | 385.00 | 29.25 | 0.00 | - | 5 | 0 |
| 0.13 | 0.00 | - | 21 | 51 | 387.50 | 44.35 | 0.00 | - | 7 | 1 |
| 0.02 | -0.01 | -33.33% | 13 | 927 | 390.00 | 43.38 | 0.00 | - | 39 | 2 |
| 0.01 | 0.00 | - | 2 | 98 | 395.00 | 45.60 | 0.00 | - | 4 | 1 |
| 0.01 | 0.00 | - | 19 | 1,098 | 400.00 | 69.40 | +12.05 | +21.01% | 2 | 2 |
| 0.04 | 0.00 | - | 5 | 335 | 405.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 1,117 | 410.00 | 56.10 | 0.00 | - | 1 | 5 |
| 0.01 | -0.01 | -50.00% | 5 | 426 | 415.00 | 47.14 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 1,046 | 420.00 | 70.45 | 0.00 | - | 69 | 5 |
| 0.01 | -0.06 | -85.71% | 2 | 90 | 425.00 | 56.14 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 1 | 676 | 430.00 | 81.15 | 0.00 | - | 4 | 1 |
| 0.08 | 0.00 | - | 10 | 8 | 435.00 | 89.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 9 | 575 | 440.00 | 90.00 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 5 | 48 | 445.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 1 | 330 | 450.00 | 89.65 | 0.00 | - | 91 | 0 |
| 0.12 | 0.00 | - | 1 | 2 | 455.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 27 | 147 | 460.00 | 101.29 | 0.00 | - | 35 | 0 |
| 0.08 | 0.00 | - | 1 | 23 | 465.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 644 | 470.00 | 109.00 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 598 | 480.00 | 85.10 | 0.00 | - | 7 | 0 |
| 0.01 | -0.01 | -50.00% | 11 | 264 | 490.00 | 121.43 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 642 | 500.00 | 144.37 | 0.00 | - | 6 | 0 |
| 0.18 | 0.00 | - | 1 | 335 | 510.00 | 154.39 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 1 | 599 | 520.00 | 94.40 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 1 | 79 | 530.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 783 | 540.00 | 170.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 215 | 550.00 | 184.28 | 0.00 | - | 52 | 0 |
| 0.01 | 0.00 | - | 6 | 394 | 560.00 | 190.10 | 0.00 | - | 50 | 0 |
| 0.20 | 0.00 | - | 3 | 36 | 570.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 145 | 580.00 | 118.60 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 39 | 590.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 124 | 600.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 30 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 52 | 620.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 13 | 630.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 36 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 13 | 650.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 16 | 660.00 | 246.07 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 2 | 670.00 | - | - | - | - | - |
| 1.36 | 0.00 | - | 4 | 8 | 680.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 3 | 7 | 690.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 19 | 700.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 1 | 1 | 710.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 20 | 720.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 5 | 6 | 730.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 1 | 740.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 74 | 750.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.