MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00400000 | 2024-05-10 1:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 16 | 185 | 82.81% |
| MDB240517C00400000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.30 | 0.18 | 0.42 | -0.12 | -28.57% | 25 | 754 | 47.51% |
| MDB240524C00400000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.55 | 0.30 | 1.81 | -0.36 | -18.85% | 39 | 72 | 48.29% |
| MDB240531C00400000 | 2024-05-10 3:28PM EDT | 2024-05-31 | 10.00 | 9.00 | 10.60 | +1.00 | +11.11% | 5 | 50 | 73.10% |
| MDB240607C00400000 | 2024-05-09 1:44PM EDT | 2024-06-07 | 13.24 | 7.90 | 12.25 | 0.00 | - | 3 | 17 | 64.50% |
| MDB240614C00400000 | 2024-05-09 3:24PM EDT | 2024-06-14 | 13.75 | 12.15 | 13.80 | 0.00 | - | 1 | 9 | 65.47% |
| MDB240621C00400000 | 2024-05-10 3:31PM EDT | 2024-06-21 | 14.65 | 11.20 | 14.45 | -0.40 | -2.66% | 5 | 629 | 59.56% |
| MDB240719C00400000 | 2024-05-10 2:31PM EDT | 2024-07-19 | 19.00 | 18.25 | 19.45 | +0.65 | +3.54% | 11 | 143 | 56.98% |
| MDB240816C00400000 | 2024-05-10 10:29AM EDT | 2024-08-16 | 25.40 | 23.55 | 24.45 | +0.90 | +3.67% | 1 | 87 | 55.64% |
| MDB240920C00400000 | 2024-05-10 2:07PM EDT | 2024-09-20 | 33.70 | 32.50 | 33.85 | -0.80 | -2.32% | 1 | 137 | 58.84% |
| MDB241115C00400000 | 2024-04-24 10:39AM EDT | 2024-11-15 | 51.00 | 39.00 | 41.35 | 0.00 | - | 2 | 37 | 56.35% |
| MDB241220C00400000 | 2024-05-10 2:51PM EDT | 2024-12-20 | 47.45 | 46.50 | 48.10 | -1.95 | -3.95% | 11 | 69 | 58.24% |
| MDB250117C00400000 | 2024-05-09 10:49AM EDT | 2025-01-17 | 51.87 | 50.35 | 52.50 | 0.00 | - | 1 | 485 | 58.43% |
| MDB251219C00400000 | 2024-05-06 12:25PM EDT | 2025-12-19 | 98.23 | 85.65 | 92.10 | 0.00 | - | 3 | 13 | 59.36% |
| MDB260116C00400000 | 2024-05-10 10:48AM EDT | 2026-01-16 | 93.98 | 89.15 | 93.90 | +3.98 | +4.42% | 1 | 125 | 59.48% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00400000 | 2024-05-08 3:06PM EDT | 2024-05-10 | 48.70 | 42.05 | 50.35 | 0.00 | - | 9 | 0 | 235.21% |
| MDB240517P00400000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 46.88 | 42.00 | 50.45 | +15.98 | +51.72% | 2 | 162 | 83.91% |
| MDB240524P00400000 | 2024-05-02 12:54PM EDT | 2024-05-24 | 41.92 | 44.60 | 51.35 | 0.00 | - | 1 | 1 | 65.98% |
| MDB240607P00400000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 56.00 | 54.45 | 58.35 | -4.00 | -6.67% | 1 | 9 | 63.89% |
| MDB240621P00400000 | 2024-05-07 12:38PM EDT | 2024-06-21 | 57.00 | 56.50 | 59.40 | 0.00 | - | 1 | 555 | 56.24% |
| MDB240719P00400000 | 2024-05-08 11:40AM EDT | 2024-07-19 | 65.60 | 59.85 | 62.70 | 0.00 | - | 8 | 51 | 52.34% |
| MDB240816P00400000 | 2024-04-26 2:17PM EDT | 2024-08-16 | 53.25 | 64.25 | 66.40 | 0.00 | - | 3 | 30 | 49.75% |
| MDB240920P00400000 | 2024-05-10 10:57AM EDT | 2024-09-20 | 71.70 | 70.50 | 73.65 | +6.00 | +9.13% | 2 | 62 | 51.62% |
| MDB241115P00400000 | 2024-04-10 11:49AM EDT | 2024-11-15 | 79.60 | 76.55 | 78.00 | 0.00 | - | 2 | 8 | 47.73% |
| MDB241220P00400000 | 2024-05-09 2:15PM EDT | 2024-12-20 | 82.35 | 81.05 | 83.90 | 0.00 | - | 4 | 75 | 49.26% |
| MDB250117P00400000 | 2024-05-07 9:49AM EDT | 2025-01-17 | 88.50 | 83.50 | 86.00 | 0.00 | - | 2 | 849 | 48.25% |
| MDB250620P00400000 | 2024-05-08 11:50AM EDT | 2025-06-20 | 100.50 | 96.30 | 99.65 | 0.00 | - | 3 | 9 | 47.24% |
| MDB251219P00400000 | 2024-04-23 1:57PM EDT | 2025-12-19 | 105.40 | 106.70 | 110.95 | 0.00 | - | 1 | 146 | 45.59% |
| MDB260116P00400000 | 2024-05-08 11:48AM EDT | 2026-01-16 | 112.45 | 108.50 | 112.20 | 0.00 | - | 3 | 187 | 45.23% |
© 2024 Yahoo. All rights reserved.