MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:200.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB220930C00200000 | 2022-09-28 3:56PM EDT | 2022-09-30 | 5.95 | 0.00 | 0.00 | 0.00 | - | 154 | 277 | 0.00% |
| MDB221007C00200000 | 2022-09-28 3:51PM EDT | 2022-10-07 | 10.35 | 0.00 | 0.00 | 0.00 | - | 48 | 106 | 0.00% |
| MDB221014C00200000 | 2022-09-28 2:31PM EDT | 2022-10-14 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| MDB221021C00200000 | 2022-09-28 3:07PM EDT | 2022-10-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 23 | 83 | 0.00% |
| MDB221028C00200000 | 2022-09-28 12:52PM EDT | 2022-10-28 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MDB221104C00200000 | 2022-09-27 9:34AM EDT | 2022-11-04 | 17.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MDB221118C00200000 | 2022-09-27 12:42PM EDT | 2022-11-18 | 17.93 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| MDB230120C00200000 | 2022-09-28 3:54PM EDT | 2023-01-20 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| MDB230217C00200000 | 2022-09-26 11:05AM EDT | 2023-02-17 | 33.40 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 0.00% |
| MDB230317C00200000 | 2022-09-23 10:20AM EDT | 2023-03-17 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MDB230616C00200000 | 2022-09-28 3:58PM EDT | 2023-06-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MDB240119C00200000 | 2022-09-27 10:19AM EDT | 2024-01-19 | 62.55 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| MDB250117C00200000 | 2022-09-27 1:26PM EDT | 2025-01-17 | 76.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB220930P00200000 | 2022-09-28 3:13PM EDT | 2022-09-30 | 4.20 | 0.00 | 0.00 | 0.00 | - | 104 | 265 | 3.13% |
| MDB221007P00200000 | 2022-09-28 2:30PM EDT | 2022-10-07 | 9.30 | 0.00 | 0.00 | 0.00 | - | 23 | 236 | 1.56% |
| MDB221014P00200000 | 2022-09-26 10:45AM EDT | 2022-10-14 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.78% |
| MDB221021P00200000 | 2022-09-28 3:27PM EDT | 2022-10-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | 31 | 234 | 0.78% |
| MDB221028P00200000 | 2022-09-28 2:33PM EDT | 2022-10-28 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.78% |
| MDB221118P00200000 | 2022-09-28 2:00PM EDT | 2022-11-18 | 21.60 | 0.00 | 0.00 | 0.00 | - | 18 | 396 | 0.39% |
| MDB230120P00200000 | 2022-09-28 1:29PM EDT | 2023-01-20 | 32.38 | 0.00 | 0.00 | 0.00 | - | 10 | 1,977 | 0.39% |
| MDB230217P00200000 | 2022-09-28 11:45AM EDT | 2023-02-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 0.39% |
| MDB230317P00200000 | 2022-09-28 1:56PM EDT | 2023-03-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.20% |
| MDB230616P00200000 | 2022-09-27 12:21PM EDT | 2023-06-16 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.20% |
| MDB240119P00200000 | 2022-09-28 2:24PM EDT | 2024-01-19 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.20% |
| MDB250117P00200000 | 2022-09-22 3:22PM EDT | 2025-01-17 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.10% |
© 2022 Yahoo. All rights reserved.
