MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240802C00250000 | 2024-07-26 3:32PM EDT | 2024-08-02 | 9.75 | 8.70 | 10.30 | -6.50 | -40.00% | 59 | 151 | 54.81% |
| MDB240809C00250000 | 2024-07-26 11:17AM EDT | 2024-08-09 | 10.00 | 12.15 | 13.40 | -8.00 | -44.44% | 2 | 19 | 55.63% |
| MDB240816C00250000 | 2024-07-26 3:42PM EDT | 2024-08-16 | 15.20 | 15.10 | 15.40 | -3.22 | -17.48% | 17 | 750 | 55.77% |
| MDB240823C00250000 | 2024-07-23 9:54AM EDT | 2024-08-23 | 20.37 | 16.85 | 17.90 | 0.00 | - | 3 | 23 | 56.00% |
| MDB240830C00250000 | 2024-07-26 11:52AM EDT | 2024-08-30 | 20.36 | 19.70 | 24.65 | -1.49 | -6.82% | 1 | 20 | 65.63% |
| MDB240920C00250000 | 2024-07-26 2:10PM EDT | 2024-09-20 | 29.85 | 29.80 | 30.20 | -4.55 | -13.23% | 68 | 304 | 71.96% |
| MDB241115C00250000 | 2024-07-26 3:42PM EDT | 2024-11-15 | 37.18 | 37.25 | 38.30 | -5.57 | -13.03% | 2 | 332 | 65.05% |
| MDB241220C00250000 | 2024-07-24 12:41PM EDT | 2024-12-20 | 40.62 | 42.70 | 46.30 | 0.00 | - | 149 | 115 | 67.54% |
| MDB250117C00250000 | 2024-07-26 1:41PM EDT | 2025-01-17 | 45.50 | 44.75 | 48.45 | -2.50 | -5.21% | 4 | 282 | 65.00% |
| MDB250221C00250000 | 2024-07-09 3:49PM EDT | 2025-02-21 | 47.00 | 46.85 | 51.30 | 0.00 | - | 1 | 4 | 62.67% |
| MDB250321C00250000 | 2024-07-23 10:05AM EDT | 2025-03-21 | 55.45 | 52.70 | 56.45 | 0.00 | - | 2 | 15 | 65.87% |
| MDB250620C00250000 | 2024-07-26 11:48AM EDT | 2025-06-20 | 61.45 | 61.80 | 63.45 | -1.80 | -2.85% | 25 | 60 | 64.83% |
| MDB251219C00250000 | 2024-07-25 3:03PM EDT | 2025-12-19 | 80.05 | 72.30 | 77.70 | 0.00 | - | 3 | 32 | 63.05% |
| MDB260116C00250000 | 2024-07-25 3:29PM EDT | 2026-01-16 | 81.75 | 73.70 | 78.25 | 0.00 | - | 8 | 53 | 62.25% |
| MDB261218C00250000 | 2024-07-25 1:13PM EDT | 2026-12-18 | 100.64 | 91.20 | 97.55 | 0.00 | - | 5 | 17 | 61.83% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240802P00250000 | 2024-07-26 3:37PM EDT | 2024-08-02 | 6.45 | 6.20 | 6.55 | +1.95 | +43.33% | 67 | 145 | 57.57% |
| MDB240809P00250000 | 2024-07-25 3:53PM EDT | 2024-08-09 | 8.00 | 8.50 | 9.75 | 0.00 | - | 2 | 25 | 54.86% |
| MDB240816P00250000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 11.30 | 11.00 | 11.30 | +2.75 | +32.16% | 64 | 411 | 53.27% |
| MDB240823P00250000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 13.15 | 12.60 | 13.10 | -1.85 | -12.33% | 16 | 8 | 52.30% |
| MDB240830P00250000 | 2024-07-22 9:46AM EDT | 2024-08-30 | 16.75 | 14.75 | 22.30 | 0.00 | - | 20 | 72 | 65.15% |
| MDB240920P00250000 | 2024-07-26 1:59PM EDT | 2024-09-20 | 24.45 | 24.40 | 24.85 | +1.50 | +6.54% | 24 | 221 | 67.15% |
| MDB241115P00250000 | 2024-07-26 11:15AM EDT | 2024-11-15 | 32.25 | 30.20 | 30.65 | +3.45 | +11.98% | 17 | 290 | 58.04% |
| MDB241220P00250000 | 2024-07-26 10:24AM EDT | 2024-12-20 | 35.30 | 36.05 | 37.15 | +2.50 | +7.62% | 10 | 566 | 60.51% |
| MDB250117P00250000 | 2024-07-26 1:32PM EDT | 2025-01-17 | 37.55 | 36.65 | 41.10 | +3.35 | +9.80% | 22 | 301 | 58.80% |
| MDB250221P00250000 | 2024-06-26 1:42PM EDT | 2025-02-21 | 44.25 | 37.45 | 42.60 | 0.00 | - | - | 9 | 55.22% |
| MDB250321P00250000 | 2024-07-24 1:27PM EDT | 2025-03-21 | 44.70 | 42.00 | 46.35 | 0.00 | - | 2 | 19 | 57.12% |
| MDB250620P00250000 | 2024-07-23 2:00PM EDT | 2025-06-20 | 47.20 | 48.45 | 50.15 | 0.00 | - | 2 | 501 | 54.12% |
| MDB251219P00250000 | 2024-07-26 9:50AM EDT | 2025-12-19 | 56.29 | 54.80 | 58.65 | -2.03 | -3.48% | 20 | 1,007 | 51.62% |
| MDB260116P00250000 | 2024-07-26 9:50AM EDT | 2026-01-16 | 57.15 | 55.55 | 61.50 | +1.55 | +2.79% | 20 | 446 | 50.16% |
| MDB261218P00250000 | 2024-07-26 12:03PM EDT | 2026-12-18 | 68.40 | 66.60 | 70.55 | +2.78 | +4.24% | 1 | 19 | 47.56% |
© 2024 Yahoo. All rights reserved.