MDB - MongoDB, Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Strike:280.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230609C00280000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 106.95 | 106.95 | 110.10 | +10.57 | +10.97% | 2 | 54 | 174.17% |
| MDB230616C00280000 | 2023-06-05 2:50PM EDT | 2023-06-16 | 108.33 | 107.20 | 110.75 | +10.13 | +10.32% | 7 | 1,514 | 88.62% |
| MDB230623C00280000 | 2023-06-02 9:39AM EDT | 2023-06-23 | 111.75 | 106.45 | 111.30 | 0.00 | - | 10 | 19 | 67.48% |
| MDB230630C00280000 | 2023-06-05 11:27AM EDT | 2023-06-30 | 110.69 | 107.50 | 111.65 | +12.69 | +12.95% | 1 | 16 | 70.26% |
| MDB230707C00280000 | 2023-06-02 12:38PM EDT | 2023-07-07 | 95.80 | 109.20 | 112.95 | 0.00 | - | 11 | 16 | 75.65% |
| MDB230714C00280000 | 2023-06-01 1:15PM EDT | 2023-07-14 | 34.22 | 108.10 | 113.30 | 0.00 | - | - | 0 | 66.16% |
| MDB230721C00280000 | 2023-06-05 9:39AM EDT | 2023-07-21 | 109.75 | 111.05 | 114.05 | +12.28 | +12.60% | 65 | 103 | 71.29% |
| MDB230818C00280000 | 2023-06-02 3:19PM EDT | 2023-08-18 | 105.43 | 114.40 | 117.10 | 0.00 | - | 28 | 150 | 67.19% |
| MDB231117C00280000 | 2023-06-05 12:21PM EDT | 2023-11-17 | 129.77 | 127.60 | 131.30 | +13.18 | +11.30% | 2 | 25 | 68.15% |
| MDB240119C00280000 | 2023-06-05 12:32PM EDT | 2024-01-19 | 138.00 | 135.30 | 138.60 | +10.52 | +8.25% | 3 | 2,065 | 67.26% |
| MDB250117C00280000 | 2023-06-05 12:32PM EDT | 2025-01-17 | 171.81 | 169.95 | 174.60 | +13.36 | +8.43% | 6 | 1,089 | 66.98% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230609P00280000 | 2023-06-02 2:49PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.11 | 0.00 | - | 32 | 133 | 106.64% |
| MDB230616P00280000 | 2023-06-05 3:13PM EDT | 2023-06-16 | 0.16 | 0.02 | 0.25 | -0.12 | -42.86% | 29 | 566 | 76.17% |
| MDB230623P00280000 | 2023-06-05 1:36PM EDT | 2023-06-23 | 0.45 | 0.18 | 0.69 | -0.30 | -40.00% | 3 | 53 | 71.24% |
| MDB230630P00280000 | 2023-06-05 3:35PM EDT | 2023-06-30 | 0.73 | 0.38 | 1.09 | -0.45 | -38.14% | 4 | 20 | 66.41% |
| MDB230707P00280000 | 2023-06-05 11:15AM EDT | 2023-07-07 | 1.07 | 0.19 | 4.05 | -0.71 | -39.89% | 2 | 9 | 72.79% |
| MDB230714P00280000 | 2023-06-05 12:08PM EDT | 2023-07-14 | 1.60 | 0.25 | 2.90 | -0.90 | -36.00% | 1 | 2 | 61.96% |
| MDB230721P00280000 | 2023-06-05 1:32PM EDT | 2023-07-21 | 1.78 | 1.53 | 2.98 | -0.72 | -28.80% | 9 | 70 | 61.87% |
| MDB230818P00280000 | 2023-06-05 2:45PM EDT | 2023-08-18 | 4.60 | 4.15 | 4.75 | -1.40 | -23.33% | 17 | 190 | 58.20% |
| MDB231117P00280000 | 2023-06-05 3:24PM EDT | 2023-11-17 | 15.00 | 14.70 | 15.50 | -3.45 | -18.70% | 4 | 10 | 59.24% |
| MDB240119P00280000 | 2023-06-05 3:09PM EDT | 2024-01-19 | 20.15 | 19.70 | 20.50 | -4.35 | -17.76% | 24 | 78 | 57.05% |
| MDB250117P00280000 | 2023-06-02 10:13AM EDT | 2025-01-17 | 50.00 | 42.70 | 45.25 | 0.00 | - | 3 | 88 | 53.11% |
© 2023 Yahoo. All rights reserved.