MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00520000 | 2024-05-01 10:44AM EDT | 2024-05-17 | 0.05 | 0.00 | 3.80 | 0.00 | - | 10 | 65 | 155.49% |
| MDB240524C00520000 | 2024-05-07 11:12AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.72 | 0.00 | - | 19 | 25 | 87.16% |
| MDB240531C00520000 | 2024-05-09 1:35PM EDT | 2024-05-31 | 0.75 | 0.01 | 4.80 | 0.00 | - | 3 | 6 | 98.39% |
| MDB240607C00520000 | 2024-05-09 1:36PM EDT | 2024-06-07 | 1.20 | 0.49 | 4.95 | 0.00 | - | 6 | 9 | 87.98% |
| MDB240621C00520000 | 2024-05-09 12:58PM EDT | 2024-06-21 | 1.96 | 1.62 | 2.17 | -0.07 | -3.45% | 3 | 135 | 67.04% |
| MDB240719C00520000 | 2024-04-26 12:50PM EDT | 2024-07-19 | 7.85 | 2.82 | 3.05 | 0.00 | - | 2 | 33 | 57.17% |
| MDB240816C00520000 | 2024-05-10 10:03AM EDT | 2024-08-16 | 5.20 | 4.40 | 4.70 | +0.50 | +10.64% | 1 | 107 | 53.67% |
| MDB240920C00520000 | 2024-05-06 2:17PM EDT | 2024-09-20 | 12.25 | 9.45 | 9.95 | 0.00 | - | 1 | 19 | 56.97% |
| MDB241115C00520000 | 2024-05-06 3:57PM EDT | 2024-11-15 | 18.38 | 13.60 | 14.70 | 0.00 | - | 4 | 6 | 54.21% |
| MDB241220C00520000 | 2024-05-10 11:13AM EDT | 2024-12-20 | 19.05 | 18.80 | 20.70 | -0.95 | -4.75% | 4 | 30 | 56.36% |
| MDB250117C00520000 | 2024-05-02 11:02AM EDT | 2025-01-17 | 28.25 | 21.15 | 23.15 | 0.00 | - | 7 | 116 | 55.64% |
| MDB251219C00520000 | 2024-01-18 12:12PM EDT | 2025-12-19 | 83.75 | 127.30 | 133.05 | 0.00 | - | 1 | 45 | 98.80% |
| MDB260116C00520000 | 2024-04-19 2:09PM EDT | 2026-01-16 | 49.50 | 56.15 | 61.50 | 0.00 | - | 2 | 73 | 57.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00520000 | 2024-03-13 9:30AM EDT | 2024-05-17 | 151.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240621P00520000 | 2024-04-15 1:28PM EDT | 2024-06-21 | 172.50 | 162.15 | 170.65 | 0.00 | - | 30 | 0 | 79.50% |
| MDB240719P00520000 | 2024-03-05 10:52AM EDT | 2024-07-19 | 130.20 | 168.50 | 175.10 | 0.00 | - | 78 | 0 | 65.83% |
| MDB240816P00520000 | 2024-02-28 2:53PM EDT | 2024-08-16 | 110.45 | 161.95 | 166.60 | 0.00 | - | 3 | 19 | 28.22% |
| MDB240920P00520000 | 2024-02-13 4:00PM EDT | 2024-09-20 | 104.25 | 157.65 | 161.60 | 0.00 | - | 3 | 6 | 0.00% |
| MDB241220P00520000 | 2024-02-21 3:30PM EDT | 2024-12-20 | 137.60 | 173.05 | 175.35 | 0.00 | - | 2 | 4 | 42.75% |
| MDB250117P00520000 | 2024-02-21 3:31PM EDT | 2025-01-17 | 139.45 | 172.10 | 177.00 | 0.00 | - | 2 | 71 | 42.52% |
| MDB251219P00520000 | 2024-01-16 2:51PM EDT | 2025-12-19 | 172.25 | 139.70 | 146.25 | 0.00 | - | 4 | 0 | 0.00% |
| MDB260116P00520000 | 2024-02-13 3:59PM EDT | 2026-01-16 | 146.10 | 183.30 | 189.95 | 0.00 | - | - | 1 | 36.50% |
© 2024 Yahoo. All rights reserved.