MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00430000 | 2024-04-23 1:53PM EDT | 2024-04-26 | 0.35 | 0.00 | 0.64 | +0.30 | +600.00% | 5 | 14 | 90.82% |
| MDB240503C00430000 | 2024-04-22 11:25AM EDT | 2024-05-03 | 1.03 | 0.19 | 1.27 | +0.89 | +635.71% | 1 | 21 | 57.72% |
| MDB240510C00430000 | 2024-04-23 10:59AM EDT | 2024-05-10 | 1.40 | 1.67 | 3.75 | +0.63 | +81.82% | 1 | 4 | 60.30% |
| MDB240517C00430000 | 2024-04-23 2:36PM EDT | 2024-05-17 | 2.89 | 2.91 | 3.15 | +1.60 | +124.03% | 21 | 252 | 52.39% |
| MDB240524C00430000 | 2024-04-19 10:29AM EDT | 2024-05-24 | 1.57 | 3.85 | 6.45 | 0.00 | - | 8 | 25 | 54.50% |
| MDB240621C00430000 | 2024-04-23 2:42PM EDT | 2024-06-21 | 15.01 | 14.85 | 15.90 | +9.20 | +158.35% | 45 | 161 | 61.79% |
| MDB240719C00430000 | 2024-04-23 12:10PM EDT | 2024-07-19 | 17.80 | 18.80 | 19.25 | +8.85 | +98.88% | 19 | 123 | 56.63% |
| MDB240816C00430000 | 2024-04-23 1:43PM EDT | 2024-08-16 | 21.90 | 23.15 | 23.50 | +8.90 | +68.46% | 1 | 17 | 54.94% |
| MDB240920C00430000 | 2024-04-18 10:09AM EDT | 2024-09-20 | 23.25 | 32.15 | 32.60 | 0.00 | - | 4 | 11 | 58.22% |
| MDB241115C00430000 | 2024-04-15 2:57PM EDT | 2024-11-15 | 31.70 | 38.50 | 42.20 | 0.00 | - | 2 | 7 | 57.09% |
| MDB241220C00430000 | 2024-04-19 3:17PM EDT | 2024-12-20 | 31.05 | 46.70 | 50.00 | 0.00 | - | 1 | 122 | 59.57% |
| MDB250117C00430000 | 2024-04-23 2:01PM EDT | 2025-01-17 | 48.75 | 49.10 | 54.45 | +13.40 | +37.91% | 3 | 157 | 59.12% |
| MDB251219C00430000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 82.00 | 85.25 | 90.45 | 0.00 | - | 1 | 8 | 58.66% |
| MDB260116C00430000 | 2024-03-25 9:34AM EDT | 2026-01-16 | 85.00 | 89.25 | 93.25 | 0.00 | - | 1 | 20 | 59.15% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00430000 | 2024-03-15 2:20PM EDT | 2024-04-26 | 75.19 | 73.00 | 81.90 | 0.00 | - | 1 | 0 | 259.91% |
| MDB240517P00430000 | 2024-04-18 2:11PM EDT | 2024-05-17 | 96.19 | 63.45 | 66.40 | 0.00 | - | 1 | 112 | 50.77% |
| MDB240621P00430000 | 2024-04-22 3:14PM EDT | 2024-06-21 | 93.55 | 73.55 | 78.10 | 0.00 | - | 8 | 84 | 55.34% |
| MDB240719P00430000 | 2024-03-22 3:13PM EDT | 2024-07-19 | 86.88 | 105.45 | 111.65 | 0.00 | - | 2 | 12 | 94.25% |
| MDB240816P00430000 | 2024-03-06 3:15PM EDT | 2024-08-16 | 70.00 | 81.85 | 85.30 | 0.00 | - | 5 | 12 | 50.42% |
| MDB240920P00430000 | 2024-03-26 11:45AM EDT | 2024-09-20 | 95.74 | 85.60 | 88.75 | 0.00 | - | 2 | 4 | 50.09% |
| MDB241220P00430000 | 2024-03-05 11:33AM EDT | 2024-12-20 | 90.77 | 107.00 | 110.60 | 0.00 | - | 1 | 44 | 56.85% |
| MDB250117P00430000 | 2024-04-08 11:17AM EDT | 2025-01-17 | 102.05 | 97.95 | 102.10 | 0.00 | - | 7 | 54 | 48.41% |
| MDB251219P00430000 | 2024-03-19 10:55AM EDT | 2025-12-19 | 132.14 | 134.05 | 137.70 | 0.00 | - | 1 | 24 | 50.31% |
| MDB260116P00430000 | 2024-03-08 3:24PM EDT | 2026-01-16 | 116.90 | 121.65 | 126.90 | 0.00 | - | 10 | 13 | 44.52% |
© 2024 Yahoo. All rights reserved.