MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:310.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240419C00310000 | 2024-03-19 12:20PM EDT | 2024-04-19 | 41.27 | 21.40 | 29.30 | 0.00 | - | 1 | 4 | 187.40% |
| MDB240517C00310000 | 2024-04-08 11:50AM EDT | 2024-05-17 | 58.75 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| MDB240524C00310000 | 2024-04-18 2:51PM EDT | 2024-05-24 | 35.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| MDB240621C00310000 | 2024-04-16 10:25AM EDT | 2024-06-21 | 54.78 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MDB240719C00310000 | 2024-02-06 1:38PM EDT | 2024-07-19 | 143.34 | 121.00 | 127.80 | 0.00 | - | 1 | 0 | 177.75% |
| MDB240816C00310000 | 2024-03-13 2:40PM EDT | 2024-08-16 | 93.90 | 66.75 | 69.85 | 0.00 | - | 5 | 5 | 74.51% |
| MDB241115C00310000 | 2024-04-10 3:10PM EDT | 2024-11-15 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MDB250117C00310000 | 2024-03-28 10:42AM EDT | 2025-01-17 | 102.02 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| MDB251219C00310000 | 2023-12-07 11:02AM EDT | 2025-12-19 | 162.10 | 137.85 | 144.15 | 0.00 | - | 22 | 13 | 80.27% |
| MDB260116C00310000 | 2024-04-18 3:11PM EDT | 2026-01-16 | 115.14 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240419P00310000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 437 | 25.00% |
| MDB240426P00310000 | 2024-04-18 3:18PM EDT | 2024-04-26 | 1.80 | 0.00 | 0.00 | 0.00 | - | 174 | 423 | 12.50% |
| MDB240503P00310000 | 2024-04-18 11:48AM EDT | 2024-05-03 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| MDB240510P00310000 | 2024-04-18 12:36PM EDT | 2024-05-10 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| MDB240517P00310000 | 2024-04-18 3:18PM EDT | 2024-05-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 65 | 4,422 | 6.25% |
| MDB240524P00310000 | 2024-04-18 2:15PM EDT | 2024-05-24 | 9.40 | 0.00 | 0.00 | 0.00 | - | 34 | 40 | 6.25% |
| MDB240621P00310000 | 2024-04-18 1:59PM EDT | 2024-06-21 | 18.81 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 3.13% |
| MDB240719P00310000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 22.99 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 3.13% |
| MDB240816P00310000 | 2024-04-18 2:33PM EDT | 2024-08-16 | 27.15 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 3.13% |
| MDB240920P00310000 | 2024-04-18 2:27PM EDT | 2024-09-20 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MDB241115P00310000 | 2024-04-18 2:27PM EDT | 2024-11-15 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| MDB241220P00310000 | 2024-04-18 11:50AM EDT | 2024-12-20 | 39.07 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| MDB250117P00310000 | 2024-04-11 1:19PM EDT | 2025-01-17 | 38.35 | 0.00 | 0.00 | 0.00 | - | 2 | 805 | 1.56% |
| MDB251219P00310000 | 2024-04-17 11:19AM EDT | 2025-12-19 | 60.70 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 1.56% |
| MDB260116P00310000 | 2024-04-18 9:40AM EDT | 2026-01-16 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 1.56% |
© 2024 Yahoo. All rights reserved.