Canada markets close in 32 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
223.48-0.94 (-0.42%)
As of 03:28PM EST. Market open.
In The Money
Show:ListStraddle
Strike:220.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB230210C002200002023-02-08 3:01PM EST2023-02-106.605.856.20-1.35-16.98%7317350.49%
MDB230217C002200002023-02-08 2:06PM EST2023-02-1712.2510.7011.05+2.05+20.10%3151161.68%
MDB230224C002200002023-02-08 10:33AM EST2023-02-2414.9912.8513.50+1.00+7.15%34059.49%
MDB230303C002200002023-02-08 12:56PM EST2023-03-0318.1015.4015.90+2.80+18.30%293261.07%
MDB230310C002200002023-02-07 3:51PM EST2023-03-1023.4019.2524.300.00-201977.69%
MDB230317C002200002023-02-08 12:42PM EST2023-03-1726.6724.7525.10+1.92+7.76%161,48281.31%
MDB230324C002200002023-02-07 2:49PM EST2023-03-2425.1025.4026.450.00-8777.97%
MDB230519C002200002023-02-08 9:54AM EST2023-05-1938.1033.6534.05+6.53+20.68%320669.32%
MDB230616C002200002023-02-06 10:00AM EST2023-06-1639.2039.4539.950.00-121372.69%
MDB230818C002200002023-02-08 9:58AM EST2023-08-1849.2045.4046.20+5.63+12.92%44869.36%
MDB240119C002200002023-02-03 2:32PM EST2024-01-1961.9059.3560.600.00-27368.85%
MDB250117C002200002023-01-27 2:25PM EST2025-01-1784.0282.6585.100.00-116369.14%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB230210P002200002023-02-08 3:04PM EST2023-02-103.813.754.05+0.28+7.93%9414168.14%
MDB230217P002200002023-02-08 2:34PM EST2023-02-177.508.458.70-1.00-11.76%924969.85%
MDB230224P002200002023-02-08 10:17AM EST2023-02-246.9310.5010.95-6.52-48.48%36564.94%
MDB230303P002200002023-02-08 10:52AM EST2023-03-0310.7012.7513.60-6.45-37.61%53865.55%
MDB230310P002200002023-02-03 2:36PM EST2023-03-1017.4214.2520.000.00-1173.12%
MDB230317P002200002023-02-08 11:37AM EST2023-03-1720.9021.8022.05-1.70-7.52%101,04783.02%
MDB230519P002200002023-02-08 10:46AM EST2023-05-1927.1528.9029.35-2.80-9.35%917966.61%
MDB230616P002200002023-02-07 1:37PM EST2023-06-1636.4033.9034.200.00-315268.48%
MDB230818P002200002023-02-08 10:16AM EST2023-08-1834.8038.0538.85-5.20-13.00%23163.16%
MDB240119P002200002023-02-08 11:10AM EST2024-01-1947.0048.2048.90-1.20-2.49%59259.19%
MDB250117P002200002023-02-02 2:33PM EST2025-01-1757.0063.7065.050.00-1654.91%