MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230203C00180000 | 2023-02-01 12:52PM EST | 2023-02-03 | 34.88 | 63.75 | 67.30 | 0.00 | - | 1 | 15 | 408.30% |
| MDB230210C00180000 | 2023-01-27 10:45AM EST | 2023-02-10 | 39.49 | 64.50 | 67.10 | 0.00 | - | 1 | 38 | 139.50% |
| MDB230217C00180000 | 2023-02-01 3:15PM EST | 2023-02-17 | 47.00 | 64.60 | 67.60 | 0.00 | - | 1 | 292 | 75.15% |
| MDB230224C00180000 | 2023-01-12 11:10AM EST | 2023-02-24 | 19.10 | 65.10 | 68.35 | 0.00 | - | - | 3 | 77.83% |
| MDB230317C00180000 | 2023-02-02 3:34PM EST | 2023-03-17 | 70.30 | 70.90 | 72.10 | +22.25 | +46.31% | 48 | 111 | 92.08% |
| MDB230519C00180000 | 2023-01-27 10:20AM EST | 2023-05-19 | 52.54 | 76.90 | 78.30 | 0.00 | - | 1 | 33 | 78.36% |
| MDB230616C00180000 | 2023-02-02 10:43AM EST | 2023-06-16 | 82.34 | 81.05 | 83.60 | +28.85 | +53.94% | 3 | 145 | 81.73% |
| MDB240119C00180000 | 2023-02-02 3:19PM EST | 2024-01-19 | 96.50 | 97.60 | 99.65 | +23.65 | +32.46% | 15 | 212 | 74.25% |
| MDB250117C00180000 | 2023-02-02 12:02PM EST | 2025-01-17 | 120.00 | 115.65 | 123.25 | +52.50 | +77.78% | 20 | 29 | 72.86% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230203P00180000 | 2023-02-02 12:41PM EST | 2023-02-03 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 46 | 267 | 209.38% |
| MDB230210P00180000 | 2023-02-02 2:22PM EST | 2023-02-10 | 0.13 | 0.04 | 0.28 | -0.63 | -82.89% | 7 | 65 | 97.07% |
| MDB230217P00180000 | 2023-02-02 2:27PM EST | 2023-02-17 | 0.30 | 0.25 | 0.43 | -0.56 | -65.12% | 14 | 1,605 | 79.44% |
| MDB230224P00180000 | 2023-02-01 10:37AM EST | 2023-02-24 | 3.15 | 0.45 | 1.63 | 0.00 | - | 1 | 16 | 80.93% |
| MDB230303P00180000 | 2023-02-02 9:30AM EST | 2023-03-03 | 1.25 | 0.91 | 1.73 | -2.60 | -67.53% | 2 | 78 | 74.32% |
| MDB230317P00180000 | 2023-02-02 2:54PM EST | 2023-03-17 | 5.25 | 4.70 | 4.95 | -1.35 | -20.45% | 67 | 598 | 87.32% |
| MDB230519P00180000 | 2023-02-01 1:49PM EST | 2023-05-19 | 9.31 | 9.10 | 9.40 | -5.44 | -36.88% | 2 | 120 | 70.78% |
| MDB230616P00180000 | 2023-02-02 12:34PM EST | 2023-06-16 | 12.75 | 12.55 | 12.90 | -6.91 | -35.15% | 8 | 149 | 72.28% |
| MDB230818P00180000 | 2023-01-24 3:26PM EST | 2023-08-18 | 26.10 | 16.25 | 17.20 | 0.00 | - | 3 | 5 | 67.95% |
| MDB240119P00180000 | 2023-02-02 11:40AM EST | 2024-01-19 | 24.80 | 24.45 | 25.10 | -5.20 | -17.33% | 31 | 155 | 62.82% |
| MDB250117P00180000 | 2023-02-01 3:18PM EST | 2025-01-17 | 40.82 | 38.30 | 39.75 | 0.00 | - | 3 | 19 | 58.28% |
© 2023 Yahoo. All rights reserved.
