MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00320000 | 2024-04-23 9:54AM EDT | 2024-05-03 | 35.29 | 60.65 | 68.55 | 0.00 | - | 2 | 15 | 79.64% |
| MDB240510C00320000 | 2024-04-19 11:21AM EDT | 2024-05-10 | 20.75 | 61.45 | 68.15 | 0.00 | - | 7 | 0 | 58.98% |
| MDB240517C00320000 | 2024-04-25 9:50AM EDT | 2024-05-17 | 41.50 | 64.70 | 70.30 | 0.00 | - | 1 | 46 | 67.42% |
| MDB240524C00320000 | 2024-04-19 3:53PM EDT | 2024-05-24 | 24.85 | 66.40 | 71.75 | 0.00 | - | 4 | 2 | 65.55% |
| MDB240621C00320000 | 2024-04-26 10:12AM EDT | 2024-06-21 | 76.36 | 76.70 | 81.25 | +23.96 | +45.73% | 20 | 41 | 71.46% |
| MDB240719C00320000 | 2024-04-23 3:02PM EDT | 2024-07-19 | 67.74 | 78.20 | 83.20 | 0.00 | - | 1 | 7 | 61.52% |
| MDB240816C00320000 | 2024-04-26 10:26AM EDT | 2024-08-16 | 84.40 | 85.50 | 87.40 | +40.05 | +90.30% | 2 | 4 | 62.12% |
| MDB240920C00320000 | 2024-04-19 12:40PM EDT | 2024-09-20 | 55.75 | 93.15 | 98.45 | 0.00 | - | 1 | 2 | 66.25% |
| MDB250117C00320000 | 2024-04-24 10:54AM EDT | 2025-01-17 | 99.29 | 107.05 | 114.35 | 0.00 | - | 1 | 276 | 63.07% |
| MDB251219C00320000 | 2024-03-20 1:20PM EDT | 2025-12-19 | 123.00 | 101.40 | 110.00 | 0.00 | - | 10 | 26 | 41.49% |
| MDB260116C00320000 | 2024-04-22 11:57AM EDT | 2026-01-16 | 105.12 | 147.80 | 151.75 | 0.00 | - | 10 | 28 | 64.42% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503P00320000 | 2024-04-26 2:55PM EDT | 2024-05-03 | 0.18 | 0.09 | 0.45 | -0.81 | -81.82% | 20 | 152 | 65.63% |
| MDB240510P00320000 | 2024-04-26 2:23PM EDT | 2024-05-10 | 0.71 | 0.35 | 0.85 | -1.48 | -67.58% | 16 | 48 | 53.25% |
| MDB240517P00320000 | 2024-04-26 3:26PM EDT | 2024-05-17 | 1.29 | 1.15 | 1.40 | -2.31 | -64.17% | 92 | 474 | 50.82% |
| MDB240524P00320000 | 2024-04-26 1:37PM EDT | 2024-05-24 | 2.25 | 2.00 | 4.25 | -3.75 | -62.50% | 54 | 41 | 55.51% |
| MDB240531P00320000 | 2024-04-25 12:50PM EDT | 2024-05-31 | 9.07 | 5.75 | 7.05 | 0.00 | - | 1 | 32 | 62.81% |
| MDB240621P00320000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 10.92 | 10.45 | 11.75 | -7.08 | -39.33% | 10 | 164 | 61.90% |
| MDB240719P00320000 | 2024-04-25 12:02PM EDT | 2024-07-19 | 19.05 | 13.80 | 14.15 | 0.00 | - | 14 | 73 | 56.11% |
| MDB240816P00320000 | 2024-04-25 12:40PM EDT | 2024-08-16 | 21.15 | 15.85 | 18.05 | 0.00 | - | 19 | 168 | 53.37% |
| MDB240920P00320000 | 2024-04-25 1:24PM EDT | 2024-09-20 | 27.78 | 22.35 | 24.80 | 0.00 | - | 1 | 212 | 55.45% |
| MDB241115P00320000 | 2024-04-26 11:20AM EDT | 2024-11-15 | 29.30 | 28.20 | 29.20 | -2.75 | -8.58% | 4 | 52 | 52.83% |
| MDB241220P00320000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 49.17 | 32.45 | 34.75 | 0.00 | - | 12 | 248 | 53.67% |
| MDB250117P00320000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 35.00 | 31.45 | 37.45 | -4.00 | -10.26% | 23 | 593 | 51.57% |
| MDB250620P00320000 | 2024-04-19 2:57PM EDT | 2025-06-20 | 62.10 | 46.05 | 51.00 | 0.00 | - | 80 | 80 | 51.40% |
| MDB251219P00320000 | 2024-04-17 9:37AM EDT | 2025-12-19 | 65.35 | 57.00 | 60.40 | 0.00 | - | 1 | 38 | 50.19% |
| MDB260116P00320000 | 2024-04-17 9:37AM EDT | 2026-01-16 | 66.32 | 58.45 | 61.15 | 0.00 | - | 1 | 8 | 49.51% |
© 2024 Yahoo. All rights reserved.