MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00380000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 1.22 | 1.09 | 1.76 | -0.68 | -35.79% | 63 | 349 | 48.46% |
| MDB240524C00380000 | 2024-05-10 2:46PM EDT | 2024-05-24 | 4.20 | 2.91 | 4.55 | -0.52 | -11.02% | 12 | 80 | 48.87% |
| MDB240531C00380000 | 2024-05-10 10:46AM EDT | 2024-05-31 | 17.00 | 13.85 | 17.45 | +2.98 | +21.26% | 3 | 32 | 76.67% |
| MDB240607C00380000 | 2024-05-06 3:32PM EDT | 2024-06-07 | 24.00 | 16.70 | 17.90 | 0.00 | - | 6 | 9 | 70.79% |
| MDB240621C00380000 | 2024-05-10 10:01AM EDT | 2024-06-21 | 22.50 | 18.55 | 21.65 | +1.26 | +5.93% | 2 | 228 | 63.84% |
| MDB240719C00380000 | 2024-05-10 2:31PM EDT | 2024-07-19 | 25.30 | 25.05 | 25.95 | -0.23 | -0.90% | 100 | 67 | 58.35% |
| MDB240816C00380000 | 2024-05-10 2:31PM EDT | 2024-08-16 | 30.90 | 30.00 | 31.35 | -1.10 | -3.44% | 2 | 45 | 56.46% |
| MDB240920C00380000 | 2024-05-10 1:19PM EDT | 2024-09-20 | 41.25 | 39.95 | 40.55 | +0.35 | +0.86% | 13 | 136 | 59.73% |
| MDB241115C00380000 | 2024-04-26 10:21AM EDT | 2024-11-15 | 68.75 | 45.05 | 48.60 | 0.00 | - | 2 | 4 | 56.59% |
| MDB241220C00380000 | 2024-05-10 12:20PM EDT | 2024-12-20 | 54.60 | 54.00 | 55.20 | -3.40 | -5.86% | 1 | 11 | 59.02% |
| MDB250117C00380000 | 2024-05-07 2:10PM EDT | 2025-01-17 | 60.50 | 57.70 | 58.85 | 0.00 | - | 3 | 379 | 58.80% |
| MDB250620C00380000 | 2024-05-07 12:07PM EDT | 2025-06-20 | 81.25 | 76.15 | 80.80 | 0.00 | - | 2 | 6 | 60.06% |
| MDB251219C00380000 | 2024-03-13 2:50PM EDT | 2025-12-19 | 116.54 | 95.60 | 101.00 | 0.00 | - | 1 | 2 | 61.34% |
| MDB260116C00380000 | 2024-05-09 2:32PM EDT | 2026-01-16 | 99.00 | 96.60 | 101.55 | 0.00 | - | 1 | 25 | 60.37% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00380000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 26.77 | 26.00 | 28.45 | -4.83 | -15.28% | 3 | 310 | 49.85% |
| MDB240524P00380000 | 2024-05-10 2:30PM EDT | 2024-05-24 | 28.73 | 28.45 | 30.90 | +1.35 | +4.93% | 10 | 3 | 48.04% |
| MDB240531P00380000 | 2024-05-10 1:05PM EDT | 2024-05-31 | 39.75 | 37.65 | 43.40 | -1.03 | -2.53% | 1 | 3 | 71.53% |
| MDB240621P00380000 | 2024-05-08 2:13PM EDT | 2024-06-21 | 48.35 | 42.65 | 45.40 | 0.00 | - | 13 | 485 | 58.23% |
| MDB240719P00380000 | 2024-05-08 1:13PM EDT | 2024-07-19 | 51.30 | 45.90 | 49.20 | 0.00 | - | 6 | 52 | 50.99% |
| MDB240816P00380000 | 2024-05-10 11:31AM EDT | 2024-08-16 | 51.60 | 51.75 | 53.45 | +4.28 | +9.04% | 10 | 114 | 50.12% |
| MDB240920P00380000 | 2024-05-10 1:30PM EDT | 2024-09-20 | 59.50 | 59.20 | 60.10 | +0.40 | +0.68% | 6 | 92 | 51.36% |
| MDB241115P00380000 | 2024-04-24 3:00PM EDT | 2024-11-15 | 61.00 | 63.95 | 65.35 | 0.00 | - | 1 | 19 | 48.72% |
| MDB241220P00380000 | 2024-05-08 1:41PM EDT | 2024-12-20 | 72.53 | 68.80 | 70.55 | 0.00 | - | 2 | 100 | 49.46% |
| MDB250117P00380000 | 2024-05-08 11:53AM EDT | 2025-01-17 | 75.26 | 70.75 | 73.05 | 0.00 | - | 4 | 199 | 48.76% |
| MDB250620P00380000 | 2024-05-10 11:18AM EDT | 2025-06-20 | 84.00 | 82.80 | 88.15 | +7.90 | +10.38% | 4 | 49 | 48.61% |
| MDB251219P00380000 | 2024-05-09 1:37PM EDT | 2025-12-19 | 93.95 | 95.00 | 98.50 | 0.00 | - | 2 | 239 | 46.24% |
| MDB260116P00380000 | 2024-04-12 3:13PM EDT | 2026-01-16 | 100.25 | 95.65 | 100.05 | 0.00 | - | 2 | 122 | 46.04% |
© 2024 Yahoo. All rights reserved.