MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:190.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230203C00190000 | 2023-02-02 3:51PM EST | 2023-02-03 | 55.24 | 54.10 | 56.50 | +16.04 | +40.92% | 136 | 204 | 293.55% |
| MDB230210C00190000 | 2023-02-02 3:51PM EST | 2023-02-10 | 55.55 | 54.55 | 57.25 | +30.54 | +122.11% | 2 | 46 | 68.75% |
| MDB230217C00190000 | 2023-02-01 12:34PM EST | 2023-02-17 | 26.96 | 54.05 | 57.85 | 0.00 | - | 1 | 170 | 55.27% |
| MDB230224C00190000 | 2023-01-31 9:34AM EST | 2023-02-24 | 26.25 | 56.30 | 58.90 | 0.00 | - | 2 | 17 | 78.42% |
| MDB230303C00190000 | 2023-02-02 10:08AM EST | 2023-03-03 | 53.70 | 56.60 | 60.00 | +21.90 | +68.87% | 20 | 50 | 74.85% |
| MDB230317C00190000 | 2023-02-02 2:06PM EST | 2023-03-17 | 64.50 | 62.65 | 64.15 | +27.30 | +73.39% | 3 | 470 | 90.20% |
| MDB230519C00190000 | 2023-01-27 3:13PM EST | 2023-05-19 | 51.95 | 69.45 | 71.10 | 0.00 | - | 1 | 139 | 76.91% |
| MDB230616C00190000 | 2023-02-01 3:30PM EST | 2023-06-16 | 60.00 | 74.05 | 75.40 | 0.00 | - | 2 | 51 | 78.74% |
| MDB230818C00190000 | 2023-01-26 9:49AM EST | 2023-08-18 | 48.70 | 79.55 | 81.00 | 0.00 | - | 5 | 15 | 75.20% |
| MDB240119C00190000 | 2023-02-01 3:13PM EST | 2024-01-19 | 76.44 | 91.45 | 93.30 | 0.00 | - | 1 | 53 | 72.71% |
| MDB250117C00190000 | 2023-01-30 9:30AM EST | 2025-01-17 | 94.92 | 110.90 | 118.35 | 0.00 | - | 1 | 15 | 72.14% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230203P00190000 | 2023-02-02 3:47PM EST | 2023-02-03 | 0.03 | 0.01 | 0.23 | -0.05 | -62.50% | 21 | 172 | 223.05% |
| MDB230210P00190000 | 2023-02-02 2:42PM EST | 2023-02-10 | 0.25 | 0.10 | 0.49 | -0.11 | -30.56% | 44 | 51 | 90.23% |
| MDB230217P00190000 | 2023-02-02 12:43PM EST | 2023-02-17 | 0.55 | 0.38 | 0.93 | -1.02 | -64.97% | 8 | 209 | 76.12% |
| MDB230224P00190000 | 2023-02-02 12:44PM EST | 2023-02-24 | 1.17 | 0.94 | 1.28 | -3.33 | -74.00% | 7 | 58 | 70.34% |
| MDB230303P00190000 | 2023-02-02 9:59AM EST | 2023-03-03 | 2.30 | 1.76 | 2.45 | -1.90 | -45.24% | 3 | 38 | 71.85% |
| MDB230317P00190000 | 2023-02-02 3:52PM EST | 2023-03-17 | 6.55 | 6.45 | 6.65 | -2.44 | -27.14% | 53 | 178 | 85.33% |
| MDB230519P00190000 | 2023-02-02 9:39AM EST | 2023-05-19 | 12.92 | 11.50 | 11.85 | -1.55 | -10.71% | 1 | 100 | 69.48% |
| MDB230616P00190000 | 2023-02-02 1:05PM EST | 2023-06-16 | 16.35 | 15.30 | 15.75 | -3.05 | -15.72% | 6 | 205 | 71.04% |
| MDB230818P00190000 | 2023-01-24 2:33PM EST | 2023-08-18 | 30.30 | 19.40 | 20.35 | 0.00 | - | 3 | 36 | 66.84% |
| MDB240119P00190000 | 2023-02-02 12:56PM EST | 2024-01-19 | 28.26 | 28.05 | 28.75 | -7.74 | -21.50% | 1 | 103 | 61.79% |
| MDB250117P00190000 | 2023-02-01 3:47PM EST | 2025-01-17 | 44.95 | 42.50 | 44.15 | 0.00 | - | 3 | 92 | 57.40% |
© 2023 Yahoo. All rights reserved.
