MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00500000 | 2024-05-08 11:52AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.11 | 0.00 | - | 3 | 198 | 92.38% |
| MDB240531C00500000 | 2024-05-07 9:48AM EDT | 2024-05-31 | 1.00 | 0.01 | 4.05 | 0.00 | - | 1 | 7 | 89.65% |
| MDB240607C00500000 | 2024-05-03 9:32AM EDT | 2024-06-07 | 4.01 | 1.29 | 2.84 | 0.00 | - | 1 | 2 | 77.92% |
| MDB240614C00500000 | 2024-05-09 2:57PM EDT | 2024-06-14 | 2.33 | 1.13 | 2.49 | 0.00 | - | 1 | 1 | 67.82% |
| MDB240621C00500000 | 2024-05-07 9:59AM EDT | 2024-06-21 | 2.30 | 1.95 | 2.99 | 0.00 | - | 1 | 377 | 66.10% |
| MDB240719C00500000 | 2024-05-09 2:47PM EDT | 2024-07-19 | 4.21 | 2.88 | 4.15 | +0.06 | +1.45% | 11 | 130 | 55.51% |
| MDB240816C00500000 | 2024-05-08 1:22PM EDT | 2024-08-16 | 6.00 | 5.75 | 6.30 | 0.00 | - | 1 | 34 | 53.96% |
| MDB240920C00500000 | 2024-05-07 9:49AM EDT | 2024-09-20 | 11.10 | 10.50 | 12.40 | 0.00 | - | 1 | 28 | 56.48% |
| MDB241115C00500000 | 2024-04-24 10:58AM EDT | 2024-11-15 | 23.40 | 16.80 | 17.75 | 0.00 | - | 7 | 19 | 55.04% |
| MDB241220C00500000 | 2024-05-09 1:33PM EDT | 2024-12-20 | 23.80 | 21.00 | 23.20 | 0.00 | - | 1 | 82 | 55.86% |
| MDB250117C00500000 | 2024-05-06 12:23PM EDT | 2025-01-17 | 31.85 | 21.75 | 25.75 | 0.00 | - | 4 | 545 | 54.31% |
| MDB251219C00500000 | 2024-05-03 10:07AM EDT | 2025-12-19 | 71.40 | 57.60 | 63.20 | 0.00 | - | 2 | 60 | 57.15% |
| MDB260116C00500000 | 2024-04-23 11:27AM EDT | 2026-01-16 | 69.00 | 60.40 | 64.95 | 0.00 | - | 1 | 185 | 57.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00500000 | 2024-03-20 2:48PM EDT | 2024-05-17 | 138.05 | 168.00 | 177.10 | 0.00 | - | 1 | 0 | 339.23% |
| MDB240621P00500000 | 2024-04-22 2:56PM EDT | 2024-06-21 | 161.88 | 142.80 | 151.20 | 0.00 | - | 2 | 18 | 76.97% |
| MDB240719P00500000 | 2024-04-25 10:10AM EDT | 2024-07-19 | 148.15 | 144.45 | 151.95 | 0.00 | - | 13 | 30 | 62.03% |
| MDB240816P00500000 | 2024-02-28 2:07PM EDT | 2024-08-16 | 96.55 | 143.70 | 147.65 | 0.00 | - | 2 | 40 | 37.07% |
| MDB240920P00500000 | 2024-04-02 9:46AM EDT | 2024-09-20 | 160.00 | 131.90 | 135.90 | 0.00 | - | 3 | 6 | 0.00% |
| MDB241220P00500000 | 2024-02-09 3:31PM EDT | 2024-12-20 | 88.38 | 140.85 | 147.00 | 0.00 | - | - | 7 | 21.44% |
| MDB250117P00500000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 154.80 | 156.95 | 160.70 | 0.00 | - | 2 | 49 | 44.27% |
| MDB251219P00500000 | 2024-02-12 12:08PM EDT | 2025-12-19 | 120.50 | 165.65 | 170.30 | 0.00 | - | 2 | 21 | 35.62% |
| MDB260116P00500000 | 2024-03-07 2:30PM EDT | 2026-01-16 | 159.95 | 171.75 | 176.80 | 0.00 | - | 150 | 158 | 38.79% |
© 2024 Yahoo. All rights reserved.