MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00350000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 6.65 | 6.35 | 6.95 | -2.13 | -24.26% | 113 | 126 | 40.85% |
| MDB240517C00350000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 11.95 | 11.80 | 12.10 | -1.85 | -13.41% | 87 | 611 | 44.90% |
| MDB240524C00350000 | 2024-05-08 3:28PM EDT | 2024-05-24 | 15.10 | 15.75 | 16.80 | -2.05 | -11.95% | 37 | 24 | 50.06% |
| MDB240531C00350000 | 2024-05-08 1:33PM EDT | 2024-05-31 | 25.00 | 25.45 | 27.90 | -9.03 | -26.54% | 19 | 14 | 69.71% |
| MDB240621C00350000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 33.25 | 33.25 | 33.80 | -2.65 | -7.38% | 248 | 165 | 64.91% |
| MDB240719C00350000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 38.23 | 38.75 | 39.05 | -2.39 | -5.88% | 53 | 131 | 59.60% |
| MDB240816C00350000 | 2024-05-08 3:56PM EDT | 2024-08-16 | 44.25 | 44.10 | 44.60 | +0.65 | +1.49% | 18 | 29 | 58.13% |
| MDB240920C00350000 | 2024-05-08 10:05AM EDT | 2024-09-20 | 52.45 | 53.15 | 54.85 | -2.55 | -4.64% | 1 | 11 | 61.54% |
| MDB241115C00350000 | 2024-05-07 9:47AM EDT | 2024-11-15 | 60.00 | 60.45 | 62.70 | 0.00 | - | 1 | 2 | 59.39% |
| MDB241220C00350000 | 2024-04-16 9:40AM EDT | 2024-12-20 | 61.75 | 66.00 | 69.35 | 0.00 | - | 1 | 4 | 60.28% |
| MDB250117C00350000 | 2024-05-03 1:46PM EDT | 2025-01-17 | 78.75 | 70.40 | 73.75 | 0.00 | - | 2 | 163 | 60.74% |
| MDB250620C00350000 | 2024-04-19 11:34AM EDT | 2025-06-20 | 76.30 | 88.15 | 92.85 | 0.00 | - | 1 | 1 | 60.90% |
| MDB251219C00350000 | 2024-04-11 9:50AM EDT | 2025-12-19 | 112.50 | 105.95 | 109.55 | 0.00 | - | 2 | 21 | 60.95% |
| MDB260116C00350000 | 2024-05-07 9:38AM EDT | 2026-01-16 | 109.23 | 108.55 | 111.40 | 0.00 | - | 1 | 34 | 60.87% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00350000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 3.10 | 2.99 | 3.20 | -0.30 | -8.57% | 175 | 1,131 | 36.38% |
| MDB240517P00350000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 8.05 | 7.85 | 8.10 | 0.00 | - | 59 | 588 | 41.43% |
| MDB240524P00350000 | 2024-05-08 3:14PM EDT | 2024-05-24 | 13.45 | 9.50 | 12.20 | +1.45 | +12.08% | 8 | 27 | 45.41% |
| MDB240531P00350000 | 2024-05-08 3:25PM EDT | 2024-05-31 | 22.37 | 21.15 | 21.85 | +1.09 | +5.12% | 5 | 161 | 64.20% |
| MDB240621P00350000 | 2024-05-08 3:21PM EDT | 2024-06-21 | 29.30 | 27.80 | 28.20 | +1.44 | +5.17% | 14 | 412 | 60.16% |
| MDB240719P00350000 | 2024-05-08 11:21AM EDT | 2024-07-19 | 34.38 | 31.85 | 32.25 | +2.18 | +6.77% | 4 | 50 | 53.74% |
| MDB240816P00350000 | 2024-05-07 12:06PM EDT | 2024-08-16 | 38.20 | 35.85 | 36.30 | +3.40 | +9.77% | 1 | 160 | 51.19% |
| MDB240920P00350000 | 2024-05-08 2:56PM EDT | 2024-09-20 | 44.95 | 43.25 | 43.65 | +2.10 | +4.90% | 7 | 321 | 52.83% |
| MDB241115P00350000 | 2024-05-08 12:10PM EDT | 2024-11-15 | 50.58 | 47.80 | 48.95 | +1.04 | +2.10% | 1 | 31 | 49.95% |
| MDB241220P00350000 | 2024-05-08 12:11PM EDT | 2024-12-20 | 55.75 | 53.20 | 55.35 | +2.75 | +5.19% | 4 | 120 | 50.85% |
| MDB250117P00350000 | 2024-05-07 10:00AM EDT | 2025-01-17 | 57.80 | 55.50 | 56.70 | 0.00 | - | 3 | 553 | 50.09% |
| MDB251219P00350000 | 2024-04-08 3:29PM EDT | 2025-12-19 | 78.40 | 79.05 | 81.00 | 0.00 | - | 5 | 156 | 46.98% |
| MDB260116P00350000 | 2024-04-29 3:58PM EDT | 2026-01-16 | 75.79 | 79.25 | 83.85 | 0.00 | - | 10 | 90 | 47.54% |
© 2024 Yahoo. All rights reserved.