MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:36PM EST. Market open.
Strike:270.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230210C00270000 | 2023-02-08 9:54AM EST | 2023-02-10 | 0.11 | 0.01 | 0.26 | -0.08 | -42.11% | 1 | 327 | 97.66% |
| MDB230217C00270000 | 2023-02-08 2:35PM EST | 2023-02-17 | 0.74 | 0.62 | 0.78 | +0.06 | +8.82% | 30 | 170 | 71.39% |
| MDB230224C00270000 | 2023-02-08 3:00PM EST | 2023-02-24 | 1.30 | 1.26 | 1.64 | 0.00 | - | 1 | 60 | 64.92% |
| MDB230303C00270000 | 2023-02-08 9:47AM EST | 2023-03-03 | 3.30 | 2.26 | 2.95 | +1.60 | +94.12% | 18 | 12 | 64.43% |
| MDB230310C00270000 | 2023-02-06 3:08PM EST | 2023-03-10 | 5.30 | 4.45 | 8.05 | 0.00 | - | 1 | 4 | 77.15% |
| MDB230317C00270000 | 2023-02-08 11:55AM EST | 2023-03-17 | 9.35 | 8.40 | 8.80 | +0.85 | +10.00% | 4 | 791 | 79.80% |
| MDB230324C00270000 | 2023-02-02 3:43PM EST | 2023-03-24 | 18.37 | 8.95 | 10.10 | 0.00 | - | - | 1 | 76.82% |
| MDB230519C00270000 | 2023-02-07 2:33PM EST | 2023-05-19 | 15.15 | 15.90 | 16.40 | 0.00 | - | 8 | 378 | 66.90% |
| MDB230616C00270000 | 2023-02-08 12:55PM EST | 2023-06-16 | 22.85 | 21.15 | 21.80 | +4.90 | +27.30% | 15 | 489 | 69.68% |
| MDB230818C00270000 | 2023-02-02 10:24AM EST | 2023-08-18 | 36.50 | 26.80 | 27.65 | 0.00 | - | 3 | 6 | 66.17% |
| MDB240119C00270000 | 2023-02-03 12:17PM EST | 2024-01-19 | 46.50 | 41.10 | 42.45 | 0.00 | - | 712 | 560 | 66.06% |
| MDB250117C00270000 | 2023-02-01 10:59AM EST | 2025-01-17 | 59.52 | 66.80 | 68.70 | 0.00 | - | 1 | 21 | 67.26% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230210P00270000 | 2023-02-02 1:34PM EST | 2023-02-10 | 26.00 | 45.65 | 48.40 | 0.00 | - | - | 0 | 138.92% |
| MDB230217P00270000 | 2023-02-02 12:12PM EST | 2023-02-17 | 28.05 | 46.25 | 48.35 | 0.00 | - | 4 | 4 | 80.91% |
| MDB230303P00270000 | 2023-02-03 1:47PM EST | 2023-03-03 | 45.00 | 47.45 | 49.50 | 0.00 | - | 1 | 2 | 62.74% |
| MDB230317P00270000 | 2023-02-07 3:00PM EST | 2023-03-17 | 54.85 | 53.10 | 54.50 | 0.00 | - | 1 | 21 | 76.07% |
| MDB230519P00270000 | 2023-02-08 1:48PM EST | 2023-05-19 | 60.15 | 59.60 | 60.25 | -0.67 | -1.10% | 4 | 47 | 61.61% |
| MDB230616P00270000 | 2023-02-02 12:11PM EST | 2023-06-16 | 52.50 | 63.25 | 64.40 | 0.00 | - | 10 | 77 | 62.37% |
| MDB230818P00270000 | 2023-02-03 12:01PM EST | 2023-08-18 | 63.20 | 67.40 | 68.45 | 0.00 | - | 4 | 38 | 57.71% |
| MDB240119P00270000 | 2023-02-03 3:21PM EST | 2024-01-19 | 78.45 | 77.15 | 78.85 | 0.00 | - | 752 | 632 | 54.74% |
| MDB250117P00270000 | 2023-01-06 11:41AM EST | 2025-01-17 | 122.90 | 92.65 | 95.45 | 0.00 | - | 2 | 23 | 51.13% |
© 2023 Yahoo. All rights reserved.
