MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00390000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.92 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| MDB240503C00390000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 5.06 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| MDB240510C00390000 | 2024-04-23 1:54PM EDT | 2024-05-10 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240517C00390000 | 2024-04-25 3:29PM EDT | 2024-05-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| MDB240524C00390000 | 2024-04-23 2:27PM EDT | 2024-05-24 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240531C00390000 | 2024-04-24 3:37PM EDT | 2024-05-31 | 20.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MDB240621C00390000 | 2024-04-25 1:48PM EDT | 2024-06-21 | 28.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDB240719C00390000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 31.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDB240816C00390000 | 2024-04-23 12:22PM EDT | 2024-08-16 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDB240920C00390000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 45.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MDB241115C00390000 | 2024-04-23 1:50PM EDT | 2024-11-15 | 51.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MDB241220C00390000 | 2024-04-22 2:27PM EDT | 2024-12-20 | 45.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MDB250117C00390000 | 2024-04-24 11:46AM EDT | 2025-01-17 | 63.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| MDB251219C00390000 | 2024-02-15 4:42PM EDT | 2025-12-19 | 190.86 | 94.00 | 100.45 | 0.00 | - | 1 | 22 | 57.37% |
| MDB260116C00390000 | 2024-04-18 11:48AM EDT | 2026-01-16 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00390000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240503P00390000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 28.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240510P00390000 | 2024-04-23 12:35PM EDT | 2024-05-10 | 35.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240517P00390000 | 2024-04-24 12:27PM EDT | 2024-05-17 | 34.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MDB240524P00390000 | 2024-04-17 9:37AM EDT | 2024-05-24 | 46.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240621P00390000 | 2024-04-23 3:07PM EDT | 2024-06-21 | 48.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MDB240719P00390000 | 2024-04-23 11:34AM EDT | 2024-07-19 | 54.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MDB240816P00390000 | 2024-04-25 12:08PM EDT | 2024-08-16 | 56.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240920P00390000 | 2024-04-23 3:47PM EDT | 2024-09-20 | 61.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB241115P00390000 | 2024-04-22 12:06PM EDT | 2024-11-15 | 86.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB241220P00390000 | 2024-04-25 10:58AM EDT | 2024-12-20 | 76.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDB250117P00390000 | 2024-04-24 1:51PM EDT | 2025-01-17 | 73.55 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| MDB251219P00390000 | 2024-02-13 2:14PM EDT | 2025-12-19 | 74.65 | 93.85 | 100.95 | 0.00 | - | 4 | 67 | 46.37% |
| MDB260116P00390000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.