MDB - MongoDB, Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Strike:400.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230609C00400000 | 2023-06-06 1:06PM EDT | 2023-06-09 | 5.40 | 5.50 | 5.75 | +1.10 | +25.58% | 613 | 935 | 41.91% |
| MDB230616C00400000 | 2023-06-06 1:07PM EDT | 2023-06-16 | 11.40 | 11.20 | 11.80 | +1.97 | +20.89% | 99 | 308 | 47.32% |
| MDB230623C00400000 | 2023-06-06 12:41PM EDT | 2023-06-23 | 15.45 | 15.65 | 16.15 | +1.88 | +13.85% | 8 | 54 | 49.35% |
| MDB230630C00400000 | 2023-06-06 12:30PM EDT | 2023-06-30 | 19.28 | 18.75 | 19.35 | +3.78 | +24.39% | 7 | 10 | 49.59% |
| MDB230707C00400000 | 2023-06-06 11:54AM EDT | 2023-07-07 | 22.40 | 21.05 | 21.95 | +4.50 | +25.14% | 1 | 2 | 49.37% |
| MDB230714C00400000 | 2023-06-06 11:50AM EDT | 2023-07-14 | 25.60 | 23.30 | 24.75 | +5.38 | +26.61% | 3 | 17 | 50.13% |
| MDB230721C00400000 | 2023-06-06 12:41PM EDT | 2023-07-21 | 25.65 | 26.00 | 26.50 | +2.37 | +10.18% | 43 | 100 | 49.27% |
| MDB230818C00400000 | 2023-06-06 12:57PM EDT | 2023-08-18 | 35.55 | 35.70 | 36.30 | +2.45 | +7.40% | 31 | 54 | 52.18% |
| MDB231117C00400000 | 2023-06-02 3:33PM EDT | 2023-11-17 | 55.55 | 60.85 | 61.75 | +6.35 | +12.91% | 10 | 16 | 58.91% |
| MDB240119C00400000 | 2023-06-05 3:04PM EDT | 2024-01-19 | 69.97 | 72.60 | 73.80 | 0.00 | - | 234 | 1,688 | 59.81% |
| MDB250117C00400000 | 2023-06-06 1:02PM EDT | 2025-01-17 | 119.87 | 118.45 | 122.85 | +2.12 | +1.80% | 3 | 91 | 61.75% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230609P00400000 | 2023-06-06 12:41PM EDT | 2023-06-09 | 10.20 | 9.60 | 10.00 | -5.80 | -36.25% | 52 | 48 | 50.64% |
| MDB230616P00400000 | 2023-06-06 12:57PM EDT | 2023-06-16 | 15.75 | 15.25 | 15.60 | -5.34 | -25.32% | 90 | 38 | 51.01% |
| MDB230707P00400000 | 2023-06-06 11:23AM EDT | 2023-07-07 | 24.20 | 23.40 | 24.75 | -5.80 | -19.33% | 1 | 4 | 49.78% |
| MDB230721P00400000 | 2023-06-06 12:41PM EDT | 2023-07-21 | 28.65 | 27.90 | 28.40 | -4.10 | -12.52% | 37 | 41 | 48.01% |
| MDB230818P00400000 | 2023-06-06 12:47PM EDT | 2023-08-18 | 36.30 | 36.30 | 36.65 | -5.10 | -12.32% | 24 | 50 | 49.44% |
| MDB231117P00400000 | 2023-06-02 12:18PM EDT | 2023-11-17 | 70.00 | 56.40 | 57.50 | 0.00 | - | 1 | 3 | 52.30% |
| MDB240119P00400000 | 2023-06-06 12:48PM EDT | 2024-01-19 | 65.70 | 65.45 | 66.10 | -5.82 | -8.14% | 10 | 328 | 51.65% |
| MDB250117P00400000 | 2023-05-19 9:35AM EDT | 2025-01-17 | 151.61 | 98.55 | 100.35 | 0.00 | - | 6 | 10 | 49.73% |
© 2023 Yahoo. All rights reserved.