MDB - MongoDB, Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Strike:330.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230609C00330000 | 2023-06-06 11:07AM EDT | 2023-06-09 | 64.00 | 66.15 | 67.85 | +16.50 | +34.74% | 1 | 178 | 125.20% |
| MDB230616C00330000 | 2023-06-06 10:10AM EDT | 2023-06-16 | 63.35 | 67.05 | 68.50 | +2.12 | +3.46% | 8 | 917 | 82.84% |
| MDB230623C00330000 | 2023-06-02 1:59PM EDT | 2023-06-23 | 47.90 | 68.30 | 69.80 | 0.00 | - | 3 | 20 | 72.78% |
| MDB230630C00330000 | 2023-06-02 9:46AM EDT | 2023-06-30 | 62.86 | 69.25 | 71.90 | 0.00 | - | 7 | 8 | 68.84% |
| MDB230707C00330000 | 2023-06-02 3:58PM EDT | 2023-07-07 | 54.68 | 70.80 | 73.00 | 0.00 | - | 3 | 3 | 65.80% |
| MDB230714C00330000 | 2023-06-06 10:43AM EDT | 2023-07-14 | 70.26 | 72.70 | 74.75 | +11.87 | +20.33% | 1 | 10 | 65.36% |
| MDB230721C00330000 | 2023-06-05 12:08PM EDT | 2023-07-21 | 69.21 | 73.90 | 74.90 | 0.00 | - | 2 | 41 | 62.05% |
| MDB230818C00330000 | 2023-06-05 11:58AM EDT | 2023-08-18 | 76.80 | 80.20 | 81.40 | 0.00 | - | 1 | 56 | 61.87% |
| MDB231117C00330000 | 2023-06-05 1:28PM EDT | 2023-11-17 | 94.90 | 100.35 | 101.85 | 0.00 | - | 1 | 26 | 65.73% |
| MDB240119C00330000 | 2023-06-02 3:00PM EDT | 2024-01-19 | 96.65 | 109.95 | 111.10 | 0.00 | - | 51 | 271 | 65.06% |
| MDB250117C00330000 | 2023-06-02 3:50PM EDT | 2025-01-17 | 138.54 | 149.45 | 154.40 | 0.00 | - | 2 | 48 | 65.20% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230609P00330000 | 2023-06-06 10:31AM EDT | 2023-06-09 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 1 | 142 | 71.88% |
| MDB230616P00330000 | 2023-06-06 12:10PM EDT | 2023-06-16 | 0.55 | 0.46 | 0.55 | -0.41 | -42.71% | 9 | 148 | 57.47% |
| MDB230623P00330000 | 2023-06-05 10:00AM EDT | 2023-06-23 | 1.46 | 1.28 | 1.39 | -1.64 | -52.90% | 1 | 15 | 54.72% |
| MDB230630P00330000 | 2023-06-06 12:06PM EDT | 2023-06-30 | 2.35 | 2.34 | 2.56 | -3.65 | -60.83% | 8 | 5 | 54.04% |
| MDB230714P00330000 | 2023-06-05 12:59PM EDT | 2023-07-14 | 6.40 | 4.30 | 5.25 | 0.00 | - | 1 | 4 | 52.86% |
| MDB230721P00330000 | 2023-06-06 12:06PM EDT | 2023-07-21 | 5.55 | 5.50 | 5.80 | -1.65 | -22.92% | 24 | 35 | 51.54% |
| MDB230818P00330000 | 2023-06-06 12:04PM EDT | 2023-08-18 | 10.70 | 10.70 | 11.05 | -2.80 | -20.74% | 3 | 4 | 52.42% |
| MDB231117P00330000 | 2023-06-06 10:23AM EDT | 2023-11-17 | 28.30 | 26.20 | 27.15 | -1.10 | -3.74% | 7 | 37 | 54.97% |
| MDB240119P00330000 | 2023-06-06 12:11PM EDT | 2024-01-19 | 33.95 | 33.55 | 34.30 | -2.39 | -6.58% | 5 | 82 | 53.96% |
| MDB250117P00330000 | 2023-06-06 9:30AM EDT | 2025-01-17 | 65.72 | 62.90 | 64.80 | -93.86 | -58.82% | 1 | 6 | 51.44% |
© 2023 Yahoo. All rights reserved.