MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:23PM EST. Market open.
Strike:200.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230210C00200000 | 2023-02-07 3:58PM EST | 2023-02-10 | 25.42 | 21.55 | 23.60 | 0.00 | - | 2 | 79 | 0.00% |
| MDB230217C00200000 | 2023-02-08 12:47PM EST | 2023-02-17 | 27.78 | 23.95 | 25.10 | +7.23 | +35.18% | 9 | 626 | 56.47% |
| MDB230224C00200000 | 2023-02-02 9:30AM EST | 2023-02-24 | 41.13 | 25.80 | 27.50 | 0.00 | - | 1 | 239 | 58.01% |
| MDB230303C00200000 | 2023-02-06 3:19PM EST | 2023-03-03 | 25.30 | 27.65 | 29.75 | 0.00 | - | 2 | 20 | 61.93% |
| MDB230310C00200000 | 2023-02-02 12:17PM EST | 2023-03-10 | 54.29 | 30.65 | 36.10 | 0.00 | - | 2 | 0 | 77.32% |
| MDB230317C00200000 | 2023-02-08 11:07AM EST | 2023-03-17 | 39.60 | 35.75 | 36.95 | +6.07 | +18.10% | 6 | 548 | 82.08% |
| MDB230324C00200000 | 2023-02-03 1:45PM EST | 2023-03-24 | 42.23 | 36.55 | 38.35 | 0.00 | - | 20 | 20 | 79.52% |
| MDB230519C00200000 | 2023-02-07 2:03PM EST | 2023-05-19 | 41.92 | 44.20 | 44.95 | 0.00 | - | 1 | 136 | 70.37% |
| MDB230616C00200000 | 2023-02-06 1:40PM EST | 2023-06-16 | 49.20 | 49.45 | 50.80 | 0.00 | - | 5 | 465 | 74.01% |
| MDB230818C00200000 | 2023-02-03 12:57PM EST | 2023-08-18 | 61.40 | 55.35 | 57.10 | 0.00 | - | 2 | 35 | 71.20% |
| MDB240119C00200000 | 2023-02-07 3:49PM EST | 2024-01-19 | 70.11 | 68.75 | 69.75 | 0.00 | - | 4 | 108 | 69.91% |
| MDB250117C00200000 | 2023-02-07 3:47PM EST | 2025-01-17 | 93.00 | 91.05 | 94.50 | 0.00 | - | 1 | 251 | 70.82% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230210P00200000 | 2023-02-08 3:04PM EST | 2023-02-10 | 0.17 | 0.12 | 0.41 | -0.16 | -48.48% | 73 | 383 | 73.93% |
| MDB230217P00200000 | 2023-02-08 2:10PM EST | 2023-02-17 | 1.95 | 2.16 | 2.44 | -0.14 | -6.70% | 27 | 1,664 | 72.00% |
| MDB230224P00200000 | 2023-02-08 1:43PM EST | 2023-02-24 | 3.50 | 3.70 | 4.10 | +0.19 | +5.74% | 12 | 434 | 67.93% |
| MDB230303P00200000 | 2023-02-08 2:09PM EST | 2023-03-03 | 5.20 | 5.55 | 6.25 | -2.95 | -36.20% | 16 | 30 | 69.04% |
| MDB230310P00200000 | 2023-02-06 3:59PM EST | 2023-03-10 | 11.23 | 6.80 | 10.95 | 0.00 | - | 2 | 4 | 75.09% |
| MDB230317P00200000 | 2023-02-08 1:08PM EST | 2023-03-17 | 11.85 | 13.10 | 13.45 | -0.50 | -4.05% | 9 | 419 | 85.91% |
| MDB230324P00200000 | 2023-02-07 1:30PM EST | 2023-03-24 | 15.75 | 13.40 | 14.50 | 0.00 | - | 1 | 3 | 81.45% |
| MDB230519P00200000 | 2023-02-07 3:36PM EST | 2023-05-19 | 19.60 | 19.75 | 20.25 | 0.00 | - | 18 | 92 | 69.05% |
| MDB230616P00200000 | 2023-02-07 1:30PM EST | 2023-06-16 | 26.25 | 24.60 | 24.90 | 0.00 | - | 2 | 341 | 71.16% |
| MDB230818P00200000 | 2023-02-02 11:23AM EST | 2023-08-18 | 23.30 | 28.65 | 29.55 | 0.00 | - | 4 | 36 | 65.85% |
| MDB240119P00200000 | 2023-02-01 3:31PM EST | 2024-01-19 | 36.50 | 38.30 | 38.70 | 0.00 | - | 10 | 1,352 | 61.19% |
| MDB250117P00200000 | 2023-02-02 2:09PM EST | 2025-01-17 | 47.64 | 53.35 | 54.50 | 0.00 | - | 13 | 27 | 56.83% |
© 2023 Yahoo. All rights reserved.
