MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:170.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB221007C00170000 | 2022-10-03 10:16AM EDT | 2022-10-07 | 18.70 | 19.00 | 21.70 | 0.00 | - | - | 1 | 0.00% |
| MDB221021C00170000 | 2022-10-07 10:25AM EDT | 2022-10-21 | 26.53 | 24.10 | 25.60 | -2.37 | -8.20% | 1 | 4 | 68.91% |
| MDB221104C00170000 | 2022-10-03 9:38AM EDT | 2022-11-04 | 35.00 | 27.70 | 30.90 | 0.00 | - | - | 2 | 77.64% |
| MDB221118C00170000 | 2022-10-03 3:09PM EDT | 2022-11-18 | 36.39 | 31.40 | 32.60 | 0.00 | - | 25 | 25 | 76.29% |
| MDB230120C00170000 | 2022-09-26 9:31AM EDT | 2023-01-20 | 48.60 | 41.80 | 42.90 | 0.00 | - | 1 | 7 | 77.54% |
| MDB230519C00170000 | 2022-10-05 1:53PM EDT | 2023-05-19 | 62.90 | 53.20 | 55.90 | 0.00 | - | 4 | 2 | 76.16% |
| MDB240119C00170000 | 2022-09-29 2:21PM EDT | 2024-01-19 | 74.01 | 69.70 | 73.30 | 0.00 | - | 2 | 3 | 75.15% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB221007P00170000 | 2022-10-07 10:07AM EDT | 2022-10-07 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 10 | 119 | 107.03% |
| MDB221014P00170000 | 2022-10-07 10:39AM EDT | 2022-10-14 | 2.10 | 1.75 | 2.15 | +0.72 | +52.17% | 2 | 43 | 84.55% |
| MDB221021P00170000 | 2022-10-06 1:00PM EDT | 2022-10-21 | 2.90 | 3.60 | 4.10 | 0.00 | - | 5 | 94 | 80.57% |
| MDB221028P00170000 | 2022-10-07 10:42AM EDT | 2022-10-28 | 5.85 | 5.60 | 6.20 | +1.20 | +25.81% | 4 | 23 | 81.18% |
| MDB221104P00170000 | 2022-09-28 1:06PM EDT | 2022-11-04 | 7.50 | 7.40 | 8.40 | 0.00 | - | - | 2 | 82.35% |
| MDB221118P00170000 | 2022-10-06 3:16PM EDT | 2022-11-18 | 8.50 | 10.20 | 10.50 | 0.00 | - | 21 | 73 | 78.88% |
| MDB230120P00170000 | 2022-10-06 11:09AM EDT | 2023-01-20 | 18.20 | 19.50 | 20.10 | 0.00 | - | 6 | 481 | 76.64% |
| MDB230217P00170000 | 2022-10-06 9:54AM EDT | 2023-02-17 | 19.80 | 22.30 | 23.30 | 0.00 | - | 2 | 257 | 75.49% |
| MDB230317P00170000 | 2022-10-03 1:22PM EDT | 2023-03-17 | 26.40 | 25.80 | 27.10 | 0.00 | - | 2 | 9 | 76.73% |
| MDB230519P00170000 | 2022-10-06 3:24PM EDT | 2023-05-19 | 27.40 | 29.40 | 30.80 | 0.00 | - | 3 | 33 | 71.98% |
| MDB230616P00170000 | 2022-10-03 1:22PM EDT | 2023-06-16 | 32.10 | 31.80 | 32.90 | 0.00 | - | 1 | 10 | 71.88% |
| MDB240119P00170000 | 2022-09-02 12:56PM EDT | 2024-01-19 | 31.02 | 38.90 | 40.40 | 0.00 | - | 2 | 4 | 62.32% |
| MDB250117P00170000 | 2022-09-23 10:14AM EDT | 2025-01-17 | 51.70 | 49.40 | 54.50 | 0.00 | - | 1 | 2 | 59.17% |
© 2022 Yahoo. All rights reserved.
