MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:220.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB220930C00220000 | 2022-09-28 3:59PM EDT | 2022-09-30 | 0.40 | 0.00 | 0.00 | 0.00 | - | 412 | 277 | 25.00% |
| MDB221007C00220000 | 2022-09-28 2:42PM EDT | 2022-10-07 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 12.50% |
| MDB221014C00220000 | 2022-09-28 1:49PM EDT | 2022-10-14 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| MDB221021C00220000 | 2022-09-28 3:52PM EDT | 2022-10-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 72 | 130 | 6.25% |
| MDB221028C00220000 | 2022-09-28 1:23PM EDT | 2022-10-28 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| MDB221118C00220000 | 2022-09-28 12:24PM EDT | 2022-11-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 12 | 154 | 6.25% |
| MDB230120C00220000 | 2022-09-28 10:27AM EDT | 2023-01-20 | 27.09 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 3.13% |
| MDB230217C00220000 | 2022-09-27 1:56PM EDT | 2023-02-17 | 25.70 | 0.00 | 0.00 | 0.00 | - | 19 | 35 | 3.13% |
| MDB230317C00220000 | 2022-09-28 11:10AM EDT | 2023-03-17 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| MDB230616C00220000 | 2022-09-22 3:45PM EDT | 2023-06-16 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| MDB240119C00220000 | 2022-09-23 11:48AM EDT | 2024-01-19 | 52.80 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 1.56% |
| MDB250117C00220000 | 2022-09-28 12:00PM EDT | 2025-01-17 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB220930P00220000 | 2022-09-28 9:44AM EDT | 2022-09-30 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MDB221007P00220000 | 2022-09-28 9:44AM EDT | 2022-10-07 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| MDB221014P00220000 | 2022-09-22 10:30AM EDT | 2022-10-14 | 23.80 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| MDB221021P00220000 | 2022-09-28 10:16AM EDT | 2022-10-21 | 28.49 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| MDB221028P00220000 | 2022-09-22 9:51AM EDT | 2022-10-28 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| MDB221104P00220000 | 2022-09-27 1:05PM EDT | 2022-11-04 | 36.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MDB221118P00220000 | 2022-09-28 10:39AM EDT | 2022-11-18 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 0.00% |
| MDB230120P00220000 | 2022-09-27 3:46PM EDT | 2023-01-20 | 47.40 | 0.00 | 0.00 | 0.00 | - | 4 | 540 | 0.00% |
| MDB230217P00220000 | 2022-09-28 3:50PM EDT | 2023-02-17 | 45.60 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| MDB230317P00220000 | 2022-09-28 12:29PM EDT | 2023-03-17 | 49.60 | 0.00 | 0.00 | 0.00 | - | 10 | 678 | 0.00% |
| MDB230519P00220000 | 2022-09-28 2:00PM EDT | 2023-05-19 | 54.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| MDB230616P00220000 | 2022-09-27 11:09AM EDT | 2023-06-16 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| MDB240119P00220000 | 2022-09-21 11:41AM EDT | 2024-01-19 | 60.42 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
© 2022 Yahoo. All rights reserved.
