MDB - MongoDB, Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Strike:320.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230609C00320000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 63.06 | 57.10 | 59.20 | +6.56 | +11.61% | 2 | 69 | 132.15% |
| MDB230616C00320000 | 2023-06-07 10:09AM EDT | 2023-06-16 | 63.66 | 57.85 | 60.15 | -7.84 | -10.97% | 2 | 689 | 80.84% |
| MDB230623C00320000 | 2023-06-02 3:50PM EDT | 2023-06-23 | 61.00 | 59.90 | 62.05 | 0.00 | - | 6 | 34 | 74.24% |
| MDB230630C00320000 | 2023-06-02 2:01PM EDT | 2023-06-30 | 57.55 | 60.60 | 63.15 | 0.00 | - | 6 | 21 | 66.60% |
| MDB230707C00320000 | 2023-06-06 10:43AM EDT | 2023-07-07 | 77.51 | 61.90 | 64.30 | 0.00 | - | 1 | 1 | 63.24% |
| MDB230714C00320000 | 2023-06-06 10:58AM EDT | 2023-07-14 | 78.89 | 64.10 | 66.30 | 0.00 | - | 1 | 8 | 63.80% |
| MDB230721C00320000 | 2023-06-06 1:31PM EDT | 2023-07-21 | 69.70 | 65.45 | 67.05 | -14.17 | -16.90% | 1 | 45 | 61.55% |
| MDB230818C00320000 | 2023-06-06 3:51PM EDT | 2023-08-18 | 81.45 | 71.90 | 74.00 | 0.00 | - | 24 | 564 | 61.91% |
| MDB231117C00320000 | 2023-06-07 11:43AM EDT | 2023-11-17 | 94.25 | 91.00 | 92.80 | -11.78 | -11.11% | 1 | 58 | 64.46% |
| MDB240119C00320000 | 2023-06-06 9:30AM EDT | 2024-01-19 | 106.25 | 100.75 | 103.00 | 0.00 | - | 1 | 229 | 64.76% |
| MDB250117C00320000 | 2023-06-05 1:14PM EDT | 2025-01-17 | 151.50 | 140.15 | 145.05 | 0.00 | - | 2 | 68 | 65.38% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230609P00320000 | 2023-06-06 11:20AM EDT | 2023-06-09 | 0.16 | 0.04 | 0.16 | 0.00 | - | 2 | 20 | 79.10% |
| MDB230616P00320000 | 2023-06-06 2:59PM EDT | 2023-06-16 | 0.40 | 0.19 | 0.65 | 0.00 | - | 303 | 222 | 53.96% |
| MDB230623P00320000 | 2023-06-06 2:10PM EDT | 2023-06-23 | 0.90 | 1.50 | 1.81 | 0.00 | - | 8 | 15 | 55.35% |
| MDB230630P00320000 | 2023-06-06 9:48AM EDT | 2023-06-30 | 2.40 | 2.56 | 2.96 | 0.00 | - | 1 | 44 | 53.55% |
| MDB230707P00320000 | 2023-06-05 1:58PM EDT | 2023-07-07 | 3.50 | 3.40 | 3.95 | 0.00 | - | 1 | 2 | 51.43% |
| MDB230721P00320000 | 2023-06-06 1:55PM EDT | 2023-07-21 | 4.20 | 5.90 | 6.15 | 0.00 | - | 26 | 91 | 50.64% |
| MDB230818P00320000 | 2023-06-06 2:05PM EDT | 2023-08-18 | 9.15 | 11.25 | 11.65 | 0.00 | - | 5 | 36 | 51.88% |
| MDB231117P00320000 | 2023-06-02 9:52AM EDT | 2023-11-17 | 28.70 | 26.60 | 27.25 | 0.00 | - | 39 | 61 | 54.32% |
| MDB240119P00320000 | 2023-06-07 11:04AM EDT | 2024-01-19 | 33.01 | 33.85 | 34.70 | +1.31 | +4.13% | 2 | 92 | 53.65% |
| MDB250117P00320000 | 2023-05-05 12:52PM EDT | 2025-01-17 | 116.90 | 62.20 | 66.60 | 0.00 | - | 32 | 40 | 51.87% |
© 2023 Yahoo. All rights reserved.