MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:230.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB221007C00230000 | 2022-10-06 2:46PM EDT | 2022-10-07 | 0.15 | 0.00 | 0.15 | +0.14 | +1,400.00% | 20 | 426 | 164.84% |
| MDB221014C00230000 | 2022-10-07 11:13AM EDT | 2022-10-14 | 0.35 | 0.20 | 0.45 | -0.69 | -66.35% | 2 | 52 | 73.14% |
| MDB221021C00230000 | 2022-10-07 10:01AM EDT | 2022-10-21 | 1.21 | 1.00 | 1.15 | -1.29 | -51.60% | 2 | 196 | 68.75% |
| MDB221028C00230000 | 2022-10-07 11:35AM EDT | 2022-10-28 | 2.29 | 1.95 | 2.30 | -2.06 | -47.36% | 23 | 43 | 68.31% |
| MDB221104C00230000 | 2022-10-06 9:51AM EDT | 2022-11-04 | 7.30 | 3.40 | 3.80 | 0.00 | - | 10 | 213 | 70.61% |
| MDB221118C00230000 | 2022-10-07 11:35AM EDT | 2022-11-18 | 5.76 | 5.60 | 5.80 | -3.02 | -34.40% | 43 | 117 | 69.02% |
| MDB230120C00230000 | 2022-10-07 11:00AM EDT | 2023-01-20 | 16.90 | 15.90 | 16.30 | -4.20 | -19.91% | 13 | 111 | 72.69% |
| MDB230217C00230000 | 2022-10-07 11:21AM EDT | 2023-02-17 | 19.30 | 19.10 | 19.60 | -5.10 | -20.90% | 16 | 88 | 72.01% |
| MDB230317C00230000 | 2022-10-07 11:01AM EDT | 2023-03-17 | 24.86 | 23.40 | 23.90 | -6.45 | -20.60% | 30 | 79 | 74.18% |
| MDB230519C00230000 | 2022-10-07 11:03AM EDT | 2023-05-19 | 30.60 | 28.30 | 30.00 | -4.20 | -12.07% | 1 | 60 | 72.27% |
| MDB230616C00230000 | 2022-09-26 2:04PM EDT | 2023-06-16 | 35.00 | 31.10 | 32.50 | 0.00 | - | 7 | 11 | 72.37% |
| MDB240119C00230000 | 2022-09-29 9:30AM EDT | 2024-01-19 | 54.90 | 46.20 | 48.20 | 0.00 | - | 1 | 10 | 71.13% |
| MDB250117C00230000 | 2022-10-07 10:07AM EDT | 2025-01-17 | 66.80 | 62.30 | 67.80 | -6.20 | -8.49% | 2 | 2 | 69.56% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB221007P00230000 | 2022-09-30 3:56PM EDT | 2022-10-07 | 31.50 | 38.80 | 41.50 | 0.00 | - | 3 | 23 | 251.17% |
| MDB221014P00230000 | 2022-10-06 10:05AM EDT | 2022-10-14 | 33.30 | 39.10 | 41.40 | 0.00 | - | 2 | 36 | 86.28% |
| MDB221021P00230000 | 2022-10-07 9:50AM EDT | 2022-10-21 | 39.70 | 40.80 | 41.70 | +7.87 | +24.73% | 3 | 290 | 60.01% |
| MDB221028P00230000 | 2022-09-27 1:05PM EDT | 2022-10-28 | 43.43 | 41.00 | 43.30 | 0.00 | - | 1 | 9 | 61.77% |
| MDB221104P00230000 | 2022-10-05 10:34AM EDT | 2022-11-04 | 41.65 | 42.00 | 44.60 | +0.55 | +1.34% | 1 | 2 | 63.64% |
| MDB221118P00230000 | 2022-10-06 3:53PM EDT | 2022-11-18 | 38.04 | 44.30 | 45.90 | 0.00 | - | 3 | 208 | 62.60% |
| MDB230120P00230000 | 2022-10-06 2:22PM EDT | 2023-01-20 | 47.95 | 53.90 | 54.50 | 0.00 | - | 7 | 450 | 66.06% |
| MDB230217P00230000 | 2022-10-06 11:24AM EDT | 2023-02-17 | 51.40 | 56.30 | 57.20 | 0.00 | - | 9 | 39 | 64.65% |
| MDB230317P00230000 | 2022-10-05 1:58PM EDT | 2023-03-17 | 54.80 | 59.80 | 60.90 | 0.00 | - | 2 | 34 | 66.20% |
| MDB230519P00230000 | 2022-10-06 1:03PM EDT | 2023-05-19 | 59.70 | 64.10 | 65.60 | 0.00 | - | 33 | 58 | 63.89% |
| MDB230616P00230000 | 2022-10-06 2:01PM EDT | 2023-06-16 | 61.40 | 65.20 | 67.10 | 0.00 | - | 11 | 41 | 62.34% |
| MDB240119P00230000 | 2022-09-06 3:50PM EDT | 2024-01-19 | 59.60 | 71.70 | 73.20 | 0.00 | - | 1 | 17 | 53.12% |
| MDB250117P00230000 | 2022-09-16 10:23AM EDT | 2025-01-17 | 74.22 | 85.30 | 90.90 | 0.00 | - | - | 2 | 53.65% |
© 2022 Yahoo. All rights reserved.
