MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EST. Market open.
Strike:220.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230210C00220000 | 2023-02-08 3:01PM EST | 2023-02-10 | 6.60 | 5.85 | 6.20 | -1.35 | -16.98% | 73 | 173 | 50.49% |
| MDB230217C00220000 | 2023-02-08 2:06PM EST | 2023-02-17 | 12.25 | 10.70 | 11.05 | +2.05 | +20.10% | 31 | 511 | 61.68% |
| MDB230224C00220000 | 2023-02-08 10:33AM EST | 2023-02-24 | 14.99 | 12.85 | 13.50 | +1.00 | +7.15% | 3 | 40 | 59.49% |
| MDB230303C00220000 | 2023-02-08 12:56PM EST | 2023-03-03 | 18.10 | 15.40 | 15.90 | +2.80 | +18.30% | 29 | 32 | 61.07% |
| MDB230310C00220000 | 2023-02-07 3:51PM EST | 2023-03-10 | 23.40 | 19.25 | 24.30 | 0.00 | - | 20 | 19 | 77.69% |
| MDB230317C00220000 | 2023-02-08 12:42PM EST | 2023-03-17 | 26.67 | 24.75 | 25.10 | +1.92 | +7.76% | 16 | 1,482 | 81.31% |
| MDB230324C00220000 | 2023-02-07 2:49PM EST | 2023-03-24 | 25.10 | 25.40 | 26.45 | 0.00 | - | 8 | 7 | 77.97% |
| MDB230519C00220000 | 2023-02-08 9:54AM EST | 2023-05-19 | 38.10 | 33.65 | 34.05 | +6.53 | +20.68% | 3 | 206 | 69.32% |
| MDB230616C00220000 | 2023-02-06 10:00AM EST | 2023-06-16 | 39.20 | 39.45 | 39.95 | 0.00 | - | 1 | 213 | 72.69% |
| MDB230818C00220000 | 2023-02-08 9:58AM EST | 2023-08-18 | 49.20 | 45.40 | 46.20 | +5.63 | +12.92% | 4 | 48 | 69.36% |
| MDB240119C00220000 | 2023-02-03 2:32PM EST | 2024-01-19 | 61.90 | 59.35 | 60.60 | 0.00 | - | 2 | 73 | 68.85% |
| MDB250117C00220000 | 2023-01-27 2:25PM EST | 2025-01-17 | 84.02 | 82.65 | 85.10 | 0.00 | - | 1 | 163 | 69.14% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230210P00220000 | 2023-02-08 3:04PM EST | 2023-02-10 | 3.81 | 3.75 | 4.05 | +0.28 | +7.93% | 94 | 141 | 68.14% |
| MDB230217P00220000 | 2023-02-08 2:34PM EST | 2023-02-17 | 7.50 | 8.45 | 8.70 | -1.00 | -11.76% | 9 | 249 | 69.85% |
| MDB230224P00220000 | 2023-02-08 10:17AM EST | 2023-02-24 | 6.93 | 10.50 | 10.95 | -6.52 | -48.48% | 3 | 65 | 64.94% |
| MDB230303P00220000 | 2023-02-08 10:52AM EST | 2023-03-03 | 10.70 | 12.75 | 13.60 | -6.45 | -37.61% | 5 | 38 | 65.55% |
| MDB230310P00220000 | 2023-02-03 2:36PM EST | 2023-03-10 | 17.42 | 14.25 | 20.00 | 0.00 | - | 1 | 1 | 73.12% |
| MDB230317P00220000 | 2023-02-08 11:37AM EST | 2023-03-17 | 20.90 | 21.80 | 22.05 | -1.70 | -7.52% | 10 | 1,047 | 83.02% |
| MDB230519P00220000 | 2023-02-08 10:46AM EST | 2023-05-19 | 27.15 | 28.90 | 29.35 | -2.80 | -9.35% | 9 | 179 | 66.61% |
| MDB230616P00220000 | 2023-02-07 1:37PM EST | 2023-06-16 | 36.40 | 33.90 | 34.20 | 0.00 | - | 3 | 152 | 68.48% |
| MDB230818P00220000 | 2023-02-08 10:16AM EST | 2023-08-18 | 34.80 | 38.05 | 38.85 | -5.20 | -13.00% | 2 | 31 | 63.16% |
| MDB240119P00220000 | 2023-02-08 11:10AM EST | 2024-01-19 | 47.00 | 48.20 | 48.90 | -1.20 | -2.49% | 5 | 92 | 59.19% |
| MDB250117P00220000 | 2023-02-02 2:33PM EST | 2025-01-17 | 57.00 | 63.70 | 65.05 | 0.00 | - | 1 | 6 | 54.91% |
© 2023 Yahoo. All rights reserved.
