MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:300.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00300000 | 2024-04-22 1:43PM EDT | 2024-04-26 | 31.70 | 57.45 | 63.95 | 0.00 | - | 1 | 1 | 121.97% |
| MDB240517C00300000 | 2024-04-19 11:15AM EDT | 2024-05-17 | 37.23 | 61.85 | 66.45 | 0.00 | - | 7 | 23 | 68.98% |
| MDB240524C00300000 | 2024-04-05 10:06AM EDT | 2024-05-24 | 60.50 | 63.25 | 69.05 | 0.00 | - | 1 | 0 | 69.01% |
| MDB240531C00300000 | 2024-04-19 10:35AM EDT | 2024-05-31 | 45.00 | 63.60 | 72.65 | 0.00 | - | 1 | 1 | 69.10% |
| MDB240621C00300000 | 2024-04-23 12:24PM EDT | 2024-06-21 | 72.90 | 71.35 | 75.30 | +24.70 | +51.24% | 1 | 16 | 68.49% |
| MDB240719C00300000 | 2024-03-13 12:30PM EDT | 2024-07-19 | 90.95 | 69.05 | 73.10 | 0.00 | - | 1 | 1 | 52.12% |
| MDB240816C00300000 | 2024-04-12 11:12AM EDT | 2024-08-16 | 77.80 | 79.90 | 83.30 | 0.00 | - | 2 | 4 | 62.64% |
| MDB240920C00300000 | 2024-04-22 12:03PM EDT | 2024-09-20 | 63.90 | 86.95 | 90.75 | 0.00 | - | 2 | 3 | 64.69% |
| MDB250117C00300000 | 2024-04-23 9:55AM EDT | 2025-01-17 | 100.00 | 102.40 | 107.40 | +14.27 | +16.65% | 2 | 150 | 64.12% |
| MDB251219C00300000 | 2024-04-03 3:14PM EDT | 2025-12-19 | 122.50 | 134.40 | 140.00 | 0.00 | - | 1 | 6 | 63.86% |
| MDB260116C00300000 | 2024-04-19 3:00PM EDT | 2026-01-16 | 114.10 | 135.70 | 142.20 | 0.00 | - | 1 | 79 | 63.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00300000 | 2024-04-23 11:22AM EDT | 2024-04-26 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 26 | 1,613 | 75.39% |
| MDB240503P00300000 | 2024-04-23 11:18AM EDT | 2024-05-03 | 0.90 | 0.46 | 1.32 | -0.85 | -48.57% | 47 | 354 | 65.33% |
| MDB240510P00300000 | 2024-04-22 11:39AM EDT | 2024-05-10 | 5.17 | 1.09 | 1.87 | 0.00 | - | 1 | 9 | 57.31% |
| MDB240517P00300000 | 2024-04-23 12:09PM EDT | 2024-05-17 | 2.14 | 1.96 | 2.25 | -2.11 | -49.65% | 98 | 788 | 53.20% |
| MDB240524P00300000 | 2024-04-18 9:54AM EDT | 2024-05-24 | 6.19 | 2.21 | 3.35 | 0.00 | - | 2 | 13 | 50.81% |
| MDB240531P00300000 | 2024-04-18 2:09PM EDT | 2024-05-31 | 10.60 | 4.10 | 9.05 | 0.00 | - | - | 5 | 61.21% |
| MDB240621P00300000 | 2024-04-23 12:48PM EDT | 2024-06-21 | 10.20 | 10.40 | 10.75 | -7.20 | -41.38% | 9 | 328 | 59.93% |
| MDB240719P00300000 | 2024-04-22 11:55AM EDT | 2024-07-19 | 21.69 | 13.10 | 13.70 | 0.00 | - | 1 | 132 | 55.15% |
| MDB240816P00300000 | 2024-04-23 9:57AM EDT | 2024-08-16 | 16.67 | 15.60 | 16.30 | -8.55 | -33.90% | 1 | 42 | 52.31% |
| MDB240920P00300000 | 2024-04-23 10:20AM EDT | 2024-09-20 | 21.95 | 21.55 | 22.50 | -5.20 | -19.15% | 3 | 407 | 54.40% |
| MDB241115P00300000 | 2024-04-19 11:59AM EDT | 2024-11-15 | 26.75 | 25.95 | 29.55 | -7.50 | -21.90% | 5 | 17 | 53.10% |
| MDB241220P00300000 | 2024-04-19 1:00PM EDT | 2024-12-20 | 37.65 | 30.70 | 32.70 | 0.00 | - | 20 | 75 | 53.27% |
| MDB250117P00300000 | 2024-04-19 10:39AM EDT | 2025-01-17 | 42.05 | 32.75 | 33.50 | 0.00 | - | 6 | 672 | 51.84% |
| MDB251219P00300000 | 2024-04-17 9:37AM EDT | 2025-12-19 | 55.79 | 51.75 | 54.45 | 0.00 | - | 2 | 114 | 48.50% |
| MDB260116P00300000 | 2024-04-18 1:46PM EDT | 2026-01-16 | 60.55 | 52.80 | 55.45 | 0.00 | - | 1 | 258 | 48.05% |
© 2024 Yahoo. All rights reserved.