MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:210.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230203C00210000 | 2023-02-02 3:01PM EST | 2023-02-03 | 31.67 | 35.05 | 37.45 | +11.62 | +57.96% | 22 | 91 | 177.54% |
| MDB230210C00210000 | 2023-02-02 2:24PM EST | 2023-02-10 | 35.80 | 35.80 | 37.70 | +24.78 | +224.86% | 6 | 69 | 75.10% |
| MDB230217C00210000 | 2023-02-02 3:35PM EST | 2023-02-17 | 37.00 | 37.60 | 38.70 | +12.70 | +52.26% | 70 | 786 | 71.29% |
| MDB230224C00210000 | 2023-01-30 3:53PM EST | 2023-02-24 | 39.56 | 38.80 | 40.60 | +25.06 | +172.83% | 1 | 26 | 70.34% |
| MDB230303C00210000 | 2023-02-01 1:57PM EST | 2023-03-03 | 19.34 | 40.15 | 42.05 | 0.00 | - | 1 | 23 | 69.21% |
| MDB230317C00210000 | 2023-02-02 3:58PM EST | 2023-03-17 | 48.50 | 48.10 | 48.90 | +14.07 | +40.87% | 65 | 246 | 86.51% |
| MDB230519C00210000 | 2023-02-02 3:48PM EST | 2023-05-19 | 55.65 | 56.25 | 56.90 | +22.60 | +68.38% | 5 | 155 | 73.74% |
| MDB230616C00210000 | 2023-02-01 10:08AM EST | 2023-06-16 | 40.00 | 61.30 | 62.45 | 0.00 | - | 14 | 103 | 76.15% |
| MDB230818C00210000 | 2023-01-26 1:49PM EST | 2023-08-18 | 38.00 | 67.35 | 68.60 | 0.00 | - | 24 | 27 | 72.74% |
| MDB240119C00210000 | 2023-01-31 12:58PM EST | 2024-01-19 | 57.04 | 80.85 | 82.10 | 0.00 | - | 1 | 256 | 70.96% |
| MDB250117C00210000 | 2023-02-02 12:05PM EST | 2025-01-17 | 104.00 | 101.75 | 108.40 | +25.86 | +33.09% | 5 | 20 | 70.42% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230203P00210000 | 2023-02-02 2:42PM EST | 2023-02-03 | 0.03 | 0.00 | 0.05 | -0.72 | -96.00% | 25 | 152 | 118.75% |
| MDB230210P00210000 | 2023-02-02 3:57PM EST | 2023-02-10 | 0.76 | 0.64 | 0.80 | -2.24 | -74.67% | 14 | 35 | 71.48% |
| MDB230217P00210000 | 2023-02-02 3:34PM EST | 2023-02-17 | 2.26 | 1.88 | 2.09 | -2.50 | -52.52% | 30 | 301 | 68.19% |
| MDB230224P00210000 | 2023-02-02 2:23PM EST | 2023-02-24 | 3.40 | 2.95 | 3.25 | -7.70 | -69.37% | 40 | 68 | 65.11% |
| MDB230303P00210000 | 2023-02-01 2:51PM EST | 2023-03-03 | 9.20 | 4.00 | 5.05 | 0.00 | - | 2 | 13 | 65.25% |
| MDB230317P00210000 | 2023-02-02 3:52PM EST | 2023-03-17 | 11.45 | 11.40 | 11.70 | -4.30 | -27.30% | 35 | 504 | 82.41% |
| MDB230519P00210000 | 2023-02-02 10:03AM EST | 2023-05-19 | 18.75 | 17.65 | 17.95 | -8.80 | -31.94% | 2 | 144 | 67.13% |
| MDB230616P00210000 | 2023-02-02 2:50PM EST | 2023-06-16 | 23.30 | 21.90 | 22.45 | -9.80 | -29.61% | 10 | 143 | 68.52% |
| MDB230818P00210000 | 2023-01-26 1:10PM EST | 2023-08-18 | 40.25 | 26.40 | 27.40 | 0.00 | - | 3 | 21 | 64.26% |
| MDB240119P00210000 | 2023-02-02 3:34PM EST | 2024-01-19 | 37.00 | 36.10 | 37.00 | -3.80 | -9.31% | 1 | 443 | 59.91% |
| MDB250117P00210000 | 2023-01-09 3:42PM EST | 2025-01-17 | 75.30 | 51.85 | 53.60 | 0.00 | - | 1 | 316 | 55.88% |
© 2023 Yahoo. All rights reserved.
