Canada Markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
189.79-9.41 (-4.72%)
At close: 04:00PM EDT
190.20 +0.41 (+0.22%)
After hours: 04:34PM EDT
In The Money
Show:ListStraddle
Strike:185.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB221007C001850002022-10-07 3:43PM EDT2022-10-073.502.505.80-5.40-60.67%33070.80%
MDB221014C001850002022-10-06 9:47AM EDT2022-10-1421.200.000.000.00-100.00%
MDB221021C001850002022-10-07 10:51AM EDT2022-10-2115.1013.3014.40-6.40-29.77%22774.60%
MDB221028C001850002022-10-03 10:23AM EDT2022-10-2816.7615.6016.700.00--274.32%
MDB221118C001850002022-10-07 11:17AM EDT2022-11-1822.7021.7022.50-5.40-19.22%21276.65%
MDB230120C001850002022-10-05 1:05PM EDT2023-01-2039.5533.2034.000.00-2977.87%
MDB230217C001850002022-10-04 11:11AM EDT2023-02-1748.2036.5038.200.00-2177.77%
MDB230317C001850002022-07-13 12:03PM EDT2023-03-17138.20203.50210.500.00-250.00%
MDB230519C001850002022-10-05 1:53PM EDT2023-05-1954.9045.5047.100.00-2175.83%
MDB240119C001850002022-09-29 12:16PM EDT2024-01-1968.9061.1065.500.00-2873.86%
MDB250117C001850002022-10-05 3:37PM EDT2025-01-1792.2075.8084.700.00-2072.31%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB221007P001850002022-10-07 3:51PM EDT2022-10-070.050.000.10-0.32-86.49%21110733.01%
MDB221014P001850002022-10-07 3:43PM EDT2022-10-146.415.606.30+2.46+62.28%133673.41%
MDB221021P001850002022-10-07 3:08PM EDT2022-10-219.008.609.20+2.40+36.36%10418373.52%
MDB221028P001850002022-10-07 3:14PM EDT2022-10-2811.4410.7011.80+3.06+36.52%152273.72%
MDB221104P001850002022-10-06 10:33AM EDT2022-11-0411.000.000.000.00-4403.13%
MDB221111P001850002022-10-04 12:13PM EDT2022-11-1110.5915.2016.100.00--176.62%
MDB221118P001850002022-10-07 3:08PM EDT2022-11-1816.8016.4016.90+3.20+23.53%118574.05%
MDB230120P001850002022-10-07 3:51PM EDT2023-01-2027.2026.4027.20+3.30+13.81%61,60472.78%
MDB230217P001850002022-10-06 11:10AM EDT2023-02-1727.5029.6030.200.00-171171.74%
MDB230317P001850002022-10-07 3:29PM EDT2023-03-1733.9032.7033.90+3.70+12.25%355272.27%
MDB230519P001850002022-10-07 3:08PM EDT2023-05-1937.6037.2038.50+2.90+8.36%24769.35%
MDB230616P001850002022-10-07 1:55PM EDT2023-06-1640.0039.6040.80+2.70+7.24%3669.33%
MDB240119P001850002022-09-02 10:24AM EDT2024-01-1937.4145.9048.200.00-21059.36%
MDB250117P001850002022-09-29 10:21AM EDT2025-01-1758.5056.3064.300.00--157.21%