MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00440000 | 2024-05-07 11:28AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.27 | 0.00 | - | 3 | 51 | 181.64% |
| MDB240517C00440000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.10 | -0.06 | -42.86% | 279 | 244 | 58.79% |
| MDB240524C00440000 | 2024-05-10 1:40PM EDT | 2024-05-24 | 0.33 | 0.15 | 0.76 | -0.10 | -23.26% | 1 | 15 | 55.93% |
| MDB240531C00440000 | 2024-05-09 11:47AM EDT | 2024-05-31 | 3.40 | 2.69 | 6.80 | 0.00 | - | 1 | 23 | 78.04% |
| MDB240607C00440000 | 2024-05-06 3:35PM EDT | 2024-06-07 | 8.25 | 0.96 | 7.40 | 0.00 | - | 11 | 4 | 65.45% |
| MDB240621C00440000 | 2024-05-08 11:48AM EDT | 2024-06-21 | 6.79 | 5.95 | 7.40 | 0.00 | - | 28 | 419 | 62.26% |
| MDB240719C00440000 | 2024-05-09 11:15AM EDT | 2024-07-19 | 11.00 | 9.90 | 10.60 | 0.00 | - | 1 | 44 | 56.58% |
| MDB240816C00440000 | 2024-04-29 10:43AM EDT | 2024-08-16 | 23.78 | 13.55 | 14.40 | 0.00 | - | 2 | 54 | 54.35% |
| MDB240920C00440000 | 2024-05-08 10:15AM EDT | 2024-09-20 | 21.25 | 20.90 | 23.65 | 0.00 | - | 1 | 105 | 57.93% |
| MDB241115C00440000 | 2024-04-29 10:38AM EDT | 2024-11-15 | 40.67 | 27.40 | 29.70 | 0.00 | - | 2 | 20 | 55.33% |
| MDB241220C00440000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 38.60 | 33.80 | 35.95 | +1.60 | +4.32% | 1 | 166 | 56.83% |
| MDB250117C00440000 | 2024-05-08 11:53AM EDT | 2025-01-17 | 38.20 | 38.05 | 39.65 | 0.00 | - | 2 | 210 | 57.08% |
| MDB250620C00440000 | 2024-04-26 11:37AM EDT | 2025-06-20 | 75.85 | 56.80 | 61.25 | 0.00 | - | 7 | 16 | 58.68% |
| MDB251219C00440000 | 2024-01-19 1:11PM EDT | 2025-12-19 | 106.82 | 157.05 | 164.45 | 0.00 | - | 1 | 7 | 108.37% |
| MDB260116C00440000 | 2024-04-22 10:57AM EDT | 2026-01-16 | 64.60 | 75.80 | 81.00 | 0.00 | - | 1 | 36 | 58.24% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00440000 | 2024-04-19 10:06AM EDT | 2024-05-17 | 104.29 | 82.00 | 90.30 | 0.00 | - | 1 | 0 | 120.97% |
| MDB240621P00440000 | 2024-05-06 1:28PM EDT | 2024-06-21 | 82.50 | 88.90 | 93.30 | 0.00 | - | 6 | 900 | 55.21% |
| MDB240719P00440000 | 2024-03-08 4:54PM EDT | 2024-07-19 | 80.05 | 88.00 | 91.65 | 0.00 | - | 13 | 22 | 44.49% |
| MDB240816P00440000 | 2024-04-26 2:38PM EDT | 2024-08-16 | 79.00 | 93.80 | 97.80 | 0.00 | - | 2 | 38 | 49.75% |
| MDB240920P00440000 | 2024-02-06 12:14PM EDT | 2024-09-20 | 66.80 | 79.40 | 84.55 | 0.00 | - | - | 1 | 0.00% |
| MDB241115P00440000 | 2024-04-26 10:27AM EDT | 2024-11-15 | 90.55 | 104.60 | 107.05 | 0.00 | - | 1 | 1 | 46.76% |
| MDB241220P00440000 | 2024-04-26 9:55AM EDT | 2024-12-20 | 97.70 | 107.75 | 111.35 | 0.00 | - | 3 | 13 | 47.25% |
| MDB250117P00440000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 97.60 | 109.65 | 113.20 | 0.00 | - | 12 | 48 | 46.26% |
| MDB250620P00440000 | 2024-04-23 1:10PM EDT | 2025-06-20 | 122.90 | 120.70 | 126.60 | 0.00 | - | - | 14 | 45.87% |
| MDB251219P00440000 | 2024-01-16 10:44AM EDT | 2025-12-19 | 125.65 | 96.45 | 100.70 | 0.00 | - | 2 | 0 | 22.46% |
| MDB260116P00440000 | 2024-02-09 2:31PM EDT | 2026-01-16 | 93.00 | 122.05 | 128.60 | 0.00 | - | 1 | 78 | 38.38% |
© 2024 Yahoo. All rights reserved.