MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00360000 | 2024-05-08 3:49PM EDT | 2024-05-10 | 2.15 | 1.85 | 2.32 | -2.05 | -48.81% | 168 | 142 | 38.78% |
| MDB240517C00360000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 7.25 | 6.95 | 7.35 | -2.20 | -23.28% | 80 | 389 | 44.17% |
| MDB240524C00360000 | 2024-05-08 11:57AM EDT | 2024-05-24 | 9.85 | 10.55 | 13.50 | -10.27 | -51.04% | 1 | 72 | 54.36% |
| MDB240531C00360000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 20.83 | 20.55 | 22.60 | -4.27 | -17.01% | 1 | 11 | 68.14% |
| MDB240607C00360000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 28.00 | 23.85 | 27.50 | 0.00 | - | 9 | 4 | 69.94% |
| MDB240614C00360000 | 2024-05-07 9:40AM EDT | 2024-06-14 | 28.50 | 26.80 | 28.10 | 0.00 | - | 8 | 9 | 67.08% |
| MDB240621C00360000 | 2024-05-08 3:23PM EDT | 2024-06-21 | 27.60 | 28.75 | 29.10 | -2.65 | -8.76% | 31 | 206 | 64.62% |
| MDB240719C00360000 | 2024-05-08 3:37PM EDT | 2024-07-19 | 33.04 | 33.90 | 34.40 | -2.21 | -6.27% | 16 | 76 | 59.03% |
| MDB240816C00360000 | 2024-05-08 2:43PM EDT | 2024-08-16 | 37.90 | 39.50 | 39.95 | -2.70 | -6.65% | 10 | 49 | 57.73% |
| MDB240920C00360000 | 2024-05-08 2:13PM EDT | 2024-09-20 | 46.40 | 48.60 | 49.45 | -3.75 | -7.48% | 19 | 55 | 60.63% |
| MDB241115C00360000 | 2024-05-07 3:35PM EDT | 2024-11-15 | 58.64 | 54.80 | 58.50 | 0.00 | - | 3 | 6 | 58.57% |
| MDB241220C00360000 | 2024-05-08 9:55AM EDT | 2024-12-20 | 61.10 | 62.55 | 65.40 | -14.15 | -18.80% | 1 | 19 | 60.57% |
| MDB250117C00360000 | 2024-05-08 12:43PM EDT | 2025-01-17 | 65.20 | 66.50 | 69.20 | +0.20 | +0.31% | 9 | 131 | 60.51% |
| MDB250620C00360000 | 2024-04-23 11:55AM EDT | 2025-06-20 | 93.50 | 85.20 | 87.35 | 0.00 | - | 5 | 7 | 60.53% |
| MDB251219C00360000 | 2024-03-05 12:13PM EDT | 2025-12-19 | 148.19 | 100.20 | 105.15 | 0.00 | - | 2 | 15 | 59.99% |
| MDB260116C00360000 | 2024-04-29 10:14AM EDT | 2026-01-16 | 121.80 | 104.75 | 109.00 | 0.00 | - | 1 | 55 | 61.07% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00360000 | 2024-05-08 2:46PM EDT | 2024-05-10 | 9.50 | 8.25 | 9.40 | -0.84 | -8.12% | 23 | 117 | 41.28% |
| MDB240517P00360000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 14.55 | 11.65 | 16.55 | +1.41 | +10.73% | 32 | 655 | 54.66% |
| MDB240524P00360000 | 2024-05-07 12:24PM EDT | 2024-05-24 | 16.13 | 16.70 | 18.70 | 0.00 | - | 2 | 50 | 49.07% |
| MDB240531P00360000 | 2024-05-07 12:13PM EDT | 2024-05-31 | 25.40 | 25.60 | 28.25 | 0.00 | - | 2 | 10 | 64.14% |
| MDB240607P00360000 | 2024-05-06 3:29PM EDT | 2024-06-07 | 27.57 | 30.10 | 31.15 | 0.00 | - | 1 | 2 | 65.44% |
| MDB240621P00360000 | 2024-05-08 10:49AM EDT | 2024-06-21 | 35.00 | 32.80 | 33.90 | +3.05 | +9.55% | 5 | 681 | 59.83% |
| MDB240719P00360000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 37.85 | 37.00 | 37.70 | +1.90 | +5.29% | 4 | 202 | 53.33% |
| MDB240816P00360000 | 2024-05-08 1:18PM EDT | 2024-08-16 | 43.21 | 40.85 | 41.85 | +1.91 | +4.62% | 51 | 90 | 50.74% |
| MDB240920P00360000 | 2024-05-08 12:07PM EDT | 2024-09-20 | 50.45 | 48.50 | 49.05 | +3.05 | +6.43% | 5 | 87 | 52.39% |
| MDB241115P00360000 | 2024-05-03 2:55PM EDT | 2024-11-15 | 56.82 | 52.60 | 55.85 | +6.55 | +13.03% | 1 | 23 | 51.07% |
| MDB241220P00360000 | 2024-05-08 3:35PM EDT | 2024-12-20 | 59.95 | 58.55 | 60.65 | +1.58 | +2.71% | 7 | 100 | 50.38% |
| MDB250117P00360000 | 2024-05-07 2:13PM EDT | 2025-01-17 | 61.60 | 59.65 | 62.50 | 0.00 | - | 1 | 172 | 50.02% |
| MDB251219P00360000 | 2024-04-10 10:34AM EDT | 2025-12-19 | 84.36 | 82.50 | 86.55 | 0.00 | - | 2 | 223 | 46.60% |
| MDB260116P00360000 | 2024-04-25 10:03AM EDT | 2026-01-16 | 88.60 | 83.25 | 88.25 | 0.00 | - | 1 | 162 | 46.50% |
© 2024 Yahoo. All rights reserved.