MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00420000 | 2024-05-10 10:08AM EDT | 2024-05-17 | 0.15 | 0.06 | 0.20 | -0.09 | -37.50% | 6 | 966 | 55.66% |
| MDB240524C00420000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.60 | 0.31 | 1.10 | -0.44 | -42.31% | 14 | 55 | 51.66% |
| MDB240531C00420000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 5.90 | 5.10 | 7.95 | +2.05 | +53.25% | 2 | 18 | 76.27% |
| MDB240607C00420000 | 2024-05-09 2:58PM EDT | 2024-06-07 | 8.68 | 7.30 | 8.35 | 0.00 | - | 1 | 4 | 70.69% |
| MDB240621C00420000 | 2024-05-10 12:45PM EDT | 2024-06-21 | 10.60 | 9.60 | 10.35 | +0.05 | +0.47% | 8 | 433 | 63.61% |
| MDB240719C00420000 | 2024-05-10 3:15PM EDT | 2024-07-19 | 14.40 | 13.15 | 14.40 | +0.80 | +5.88% | 4 | 141 | 56.77% |
| MDB240816C00420000 | 2024-05-10 2:31PM EDT | 2024-08-16 | 18.20 | 17.35 | 19.05 | -0.75 | -3.96% | 2 | 53 | 54.89% |
| MDB240920C00420000 | 2024-05-08 3:11PM EDT | 2024-09-20 | 26.10 | 24.60 | 27.95 | 0.00 | - | 2 | 50 | 57.37% |
| MDB241115C00420000 | 2024-05-03 10:24AM EDT | 2024-11-15 | 41.15 | 32.70 | 34.95 | 0.00 | - | 1 | 10 | 55.85% |
| MDB241220C00420000 | 2024-05-09 12:50PM EDT | 2024-12-20 | 43.00 | 40.05 | 44.60 | 0.00 | - | 13 | 70 | 59.13% |
| MDB250117C00420000 | 2024-05-09 10:43AM EDT | 2025-01-17 | 45.27 | 43.85 | 45.20 | 0.00 | - | 1 | 163 | 57.64% |
| MDB251219C00420000 | 2024-05-08 11:58AM EDT | 2025-12-19 | 80.25 | 79.00 | 86.05 | 0.00 | - | 4 | 9 | 59.02% |
| MDB260116C00420000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 95.00 | 82.50 | 88.10 | 0.00 | - | 1 | 23 | 59.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00420000 | 2024-05-08 3:06PM EDT | 2024-05-17 | 74.55 | 62.00 | 70.35 | 0.00 | - | 250 | 16 | 110.45% |
| MDB240524P00420000 | 2024-04-05 3:40PM EDT | 2024-05-24 | 62.95 | 55.25 | 60.80 | 0.00 | - | 2 | 2 | 0.00% |
| MDB240621P00420000 | 2024-04-30 10:51AM EDT | 2024-06-21 | 63.83 | 72.05 | 76.00 | 0.00 | - | 1 | 105 | 56.79% |
| MDB240719P00420000 | 2024-04-26 11:44AM EDT | 2024-07-19 | 62.10 | 75.30 | 78.30 | 0.00 | - | 24 | 45 | 52.90% |
| MDB240816P00420000 | 2024-04-26 2:36PM EDT | 2024-08-16 | 65.25 | 78.55 | 82.10 | 0.00 | - | 2 | 23 | 50.85% |
| MDB240920P00420000 | 2024-04-30 10:54AM EDT | 2024-09-20 | 79.10 | 84.80 | 88.45 | 0.00 | - | 1 | 11 | 51.93% |
| MDB241220P00420000 | 2024-04-29 10:57AM EDT | 2024-12-20 | 88.10 | 93.00 | 98.65 | 0.00 | - | 8 | 74 | 49.74% |
| MDB250117P00420000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 85.10 | 95.60 | 99.05 | 0.00 | - | 8 | 57 | 47.25% |
| MDB250620P00420000 | 2024-04-23 12:53PM EDT | 2025-06-20 | 108.65 | 109.20 | 112.75 | 0.00 | - | - | 3 | 46.59% |
| MDB251219P00420000 | 2024-05-08 3:03PM EDT | 2025-12-19 | 124.10 | 119.20 | 123.30 | 0.00 | - | 1 | 29 | 44.63% |
| MDB260116P00420000 | 2024-04-05 10:42AM EDT | 2026-01-16 | 122.50 | 117.75 | 121.90 | 0.00 | - | 2 | 47 | 42.84% |
© 2024 Yahoo. All rights reserved.