MDB - MongoDB, Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Strike:300.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230609C00300000 | 2023-06-05 3:25PM EDT | 2023-06-09 | 88.98 | 87.50 | 89.95 | +12.71 | +16.66% | 13 | 312 | 108.79% |
| MDB230616C00300000 | 2023-06-05 3:55PM EDT | 2023-06-16 | 89.30 | 88.20 | 90.25 | +12.25 | +15.90% | 43 | 585 | 81.79% |
| MDB230623C00300000 | 2023-06-05 2:34PM EDT | 2023-06-23 | 88.10 | 87.55 | 91.85 | +9.15 | +11.59% | 15 | 35 | 70.95% |
| MDB230630C00300000 | 2023-06-05 2:30PM EDT | 2023-06-30 | 90.35 | 88.40 | 93.35 | +12.10 | +15.46% | 1 | 29 | 70.58% |
| MDB230707C00300000 | 2023-06-02 11:30AM EDT | 2023-07-07 | 81.00 | 89.95 | 93.00 | 0.00 | - | 4 | 8 | 66.15% |
| MDB230714C00300000 | 2023-06-02 11:31AM EDT | 2023-07-14 | 82.54 | 89.80 | 94.35 | 0.00 | - | 2 | 2 | 63.02% |
| MDB230721C00300000 | 2023-06-05 2:29PM EDT | 2023-07-21 | 93.20 | 91.65 | 94.80 | +10.60 | +12.83% | 7 | 108 | 62.97% |
| MDB230818C00300000 | 2023-06-05 2:36PM EDT | 2023-08-18 | 96.55 | 97.35 | 99.65 | +11.09 | +12.98% | 10 | 249 | 64.16% |
| MDB231117C00300000 | 2023-06-02 3:07PM EDT | 2023-11-17 | 105.30 | 113.30 | 116.50 | 0.00 | - | 33 | 132 | 66.52% |
| MDB240119C00300000 | 2023-06-05 1:16PM EDT | 2024-01-19 | 123.40 | 122.45 | 126.05 | +8.03 | +6.96% | 4 | 1,478 | 66.89% |
| MDB250117C00300000 | 2023-06-05 9:54AM EDT | 2025-01-17 | 156.43 | 158.85 | 164.20 | +2.93 | +1.91% | 1 | 30 | 66.10% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230609P00300000 | 2023-06-05 11:26AM EDT | 2023-06-09 | 0.11 | 0.00 | 0.10 | -0.09 | -45.00% | 65 | 89 | 95.31% |
| MDB230616P00300000 | 2023-06-05 2:27PM EDT | 2023-06-16 | 0.30 | 0.20 | 0.47 | -0.35 | -53.85% | 4 | 105 | 73.24% |
| MDB230623P00300000 | 2023-06-05 12:06PM EDT | 2023-06-23 | 0.93 | 0.54 | 2.67 | -0.44 | -32.12% | 50 | 13 | 76.47% |
| MDB230630P00300000 | 2023-06-05 10:33AM EDT | 2023-06-30 | 1.69 | 1.18 | 1.51 | -0.80 | -32.13% | 3 | 38 | 62.43% |
| MDB230707P00300000 | 2023-06-05 1:01PM EDT | 2023-07-07 | 2.12 | 1.64 | 2.54 | -1.43 | -40.28% | 1 | 3 | 60.94% |
| MDB230714P00300000 | 2023-06-02 12:48PM EDT | 2023-07-14 | 4.25 | 2.14 | 3.10 | 0.00 | - | 2 | 2 | 58.36% |
| MDB230721P00300000 | 2023-06-05 3:58PM EDT | 2023-07-21 | 3.20 | 3.05 | 3.35 | -1.55 | -32.63% | 29 | 125 | 56.62% |
| MDB230818P00300000 | 2023-06-05 3:31PM EDT | 2023-08-18 | 6.95 | 6.65 | 7.20 | -2.45 | -26.06% | 61 | 156 | 56.38% |
| MDB231117P00300000 | 2023-06-05 12:55PM EDT | 2023-11-17 | 19.96 | 19.40 | 20.40 | -3.44 | -14.70% | 136 | 275 | 57.84% |
| MDB240119P00300000 | 2023-06-05 2:38PM EDT | 2024-01-19 | 26.40 | 25.50 | 26.60 | -4.40 | -14.29% | 2 | 419 | 56.29% |
| MDB250117P00300000 | 2023-06-02 11:29AM EDT | 2025-01-17 | 58.00 | 50.10 | 53.80 | 0.00 | - | 1 | 18 | 52.32% |
© 2023 Yahoo. All rights reserved.