Australia markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
366.31+26.15 (+7.69%)
At close: 04:00PM EDT
368.43 +2.12 (+0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240426C002600002024-04-22 9:43AM EDT260.0067.480.000.000.00-200.00%
MDB240426C002850002024-04-19 2:14PM EDT285.0045.600.000.000.00-1300.00%
MDB240426C003000002024-04-22 1:43PM EDT300.0031.700.000.000.00-100.00%
MDB240426C003150002024-04-22 11:36AM EDT315.0014.750.000.000.00-1500.00%
MDB240426C003200002024-04-23 2:20PM EDT320.0044.500.000.000.00-200.00%
MDB240426C003250002024-04-22 3:06PM EDT325.0018.700.000.000.00-6200.00%
MDB240426C003300002024-04-23 3:52PM EDT330.0036.000.000.000.00-11000.00%
MDB240426C003325002024-04-23 1:44PM EDT332.5030.310.000.000.00-1700.00%
MDB240426C003350002024-04-23 1:44PM EDT335.0027.900.000.000.00-1600.00%
MDB240426C003375002024-04-23 10:56AM EDT337.5024.560.000.000.00-17900.00%
MDB240426C003400002024-04-23 3:10PM EDT340.0026.900.000.000.00-4200.00%
MDB240426C003425002024-04-23 2:13PM EDT342.5022.100.000.000.00-21200.00%
MDB240426C003450002024-04-23 2:50PM EDT345.0022.320.000.000.00-1900.00%
MDB240426C003475002024-04-23 1:29PM EDT347.5016.830.000.000.00-2700.00%
MDB240426C003500002024-04-23 3:04PM EDT350.0018.420.000.000.00-6900.00%
MDB240426C003525002024-04-23 2:23PM EDT352.5015.540.000.000.00-2000.00%
MDB240426C003550002024-04-23 3:41PM EDT355.0014.700.000.000.00-11200.00%
MDB240426C003575002024-04-23 3:54PM EDT357.5014.150.000.000.00-7300.00%
MDB240426C003600002024-04-23 3:54PM EDT360.0012.600.000.000.00-53200.00%
MDB240426C003625002024-04-23 3:59PM EDT362.5010.500.000.000.00-7500.00%
MDB240426C003650002024-04-23 3:55PM EDT365.009.750.000.000.00-20500.00%
MDB240426C003675002024-04-23 2:14PM EDT367.506.200.000.000.00-19300.78%
MDB240426C003700002024-04-23 3:44PM EDT370.006.350.000.000.00-12203.13%
MDB240426C003725002024-04-23 2:35PM EDT372.505.750.000.000.00-11606.25%
MDB240426C003750002024-04-23 3:42PM EDT375.004.500.000.000.00-8006.25%
MDB240426C003775002024-04-23 3:55PM EDT377.504.250.000.000.00-706.25%
MDB240426C003800002024-04-23 3:57PM EDT380.003.350.000.000.00-165012.50%
MDB240426C003850002024-04-23 3:59PM EDT385.002.250.000.000.00-135012.50%
MDB240426C003900002024-04-23 3:58PM EDT390.001.430.000.000.00-105012.50%
MDB240426C003950002024-04-23 3:56PM EDT395.001.000.000.000.00-145025.00%
MDB240426C004000002024-04-23 3:59PM EDT400.000.530.000.000.00-744025.00%
MDB240426C004050002024-04-23 3:41PM EDT405.000.280.000.000.00-19025.00%
MDB240426C004100002024-04-23 3:40PM EDT410.000.150.000.000.00-20025.00%
MDB240426C004150002024-04-23 3:40PM EDT415.000.090.000.000.00-2025.00%
MDB240426C004200002024-04-23 11:47AM EDT420.000.050.000.000.00-5025.00%
MDB240426C004250002024-04-22 2:09PM EDT425.000.120.000.000.00-3025.00%
MDB240426C004300002024-04-23 1:53PM EDT430.000.350.000.000.00-5050.00%
MDB240426C004350002024-04-22 2:10PM EDT435.000.030.000.000.00-1050.00%
MDB240426C004400002024-04-23 1:28PM EDT440.000.110.000.000.00-162050.00%
MDB240426C004450002024-04-22 2:13PM EDT445.000.020.000.000.00-4050.00%
MDB240426C004500002024-04-08 12:49PM EDT450.000.330.000.000.00-3050.00%
MDB240426C004550002024-04-15 2:26PM EDT455.000.270.000.000.00-3050.00%
MDB240426C004600002024-04-15 3:05PM EDT460.000.050.000.000.00-1050.00%
MDB240426C004650002024-04-16 10:15AM EDT465.000.250.000.000.00-4050.00%
MDB240426C004700002024-04-15 12:06PM EDT470.000.160.000.000.00-2050.00%
MDB240426C004750002024-04-15 12:35PM EDT475.000.080.000.000.00-2050.00%
MDB240426C004800002024-04-02 10:15AM EDT480.000.450.000.000.00-1050.00%
MDB240426C004850002024-04-12 1:27PM EDT485.000.750.000.000.00-2050.00%
MDB240426C004900002024-04-15 10:35AM EDT490.000.070.000.000.00-2050.00%
MDB240426C004950002024-03-08 11:13AM EDT495.006.000.001.500.00-20175.00%
MDB240426C005000002024-03-13 2:46PM EDT500.001.660.002.630.00--2198.68%
MDB240426C005050002024-04-23 1:56PM EDT505.000.030.000.000.00-20050.00%
MDB240426C005150002024-04-04 9:51AM EDT515.000.030.000.000.00-1050.00%
MDB240426C005200002024-03-08 3:21PM EDT520.002.450.004.300.00-55240.09%
MDB240426C005250002024-04-22 9:35AM EDT525.000.010.000.000.00-3050.00%
MDB240426C005350002024-04-23 2:14PM EDT535.000.010.000.000.00-2050.00%
MDB240426C005450002024-03-11 3:33PM EDT545.000.680.003.850.00-22258.45%
MDB240426C006100002024-03-14 2:57PM EDT610.000.040.002.600.00-8040292.68%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240426P002200002024-04-19 1:24PM EDT220.000.070.000.000.00-8050.00%
MDB240426P002300002024-04-19 1:24PM EDT230.000.100.000.000.00-5050.00%
MDB240426P002400002024-04-23 10:01AM EDT240.000.010.000.000.00-8050.00%
MDB240426P002500002024-04-22 2:06PM EDT250.000.180.000.000.00-28050.00%
MDB240426P002600002024-04-23 10:24AM EDT260.000.020.000.000.00-5050.00%
MDB240426P002650002024-04-22 11:59AM EDT265.000.110.000.000.00-2050.00%
MDB240426P002700002024-04-22 2:02PM EDT270.000.100.000.000.00-9050.00%
MDB240426P002750002024-04-22 2:06PM EDT275.000.100.000.000.00-60050.00%
MDB240426P002800002024-04-22 1:53PM EDT280.000.100.000.000.00-107050.00%
MDB240426P002850002024-04-23 2:11PM EDT285.000.090.000.000.00-20050.00%
MDB240426P002900002024-04-23 2:54PM EDT290.000.020.000.000.00-16050.00%
MDB240426P002950002024-04-23 3:18PM EDT295.000.050.000.000.00-79050.00%
MDB240426P003000002024-04-23 1:42PM EDT300.000.120.000.000.00-47050.00%
MDB240426P003050002024-04-23 12:40PM EDT305.000.100.000.000.00-69050.00%
MDB240426P003100002024-04-23 1:35PM EDT310.000.180.000.000.00-479050.00%
MDB240426P003150002024-04-23 3:24PM EDT315.000.190.000.000.00-291025.00%
MDB240426P003200002024-04-23 3:34PM EDT320.000.200.000.000.00-177025.00%
MDB240426P003250002024-04-23 3:44PM EDT325.000.290.000.000.00-133025.00%
MDB240426P003300002024-04-23 3:44PM EDT330.000.400.000.000.00-62025.00%
MDB240426P003325002024-04-23 3:59PM EDT332.500.510.000.000.00-17025.00%
MDB240426P003350002024-04-23 3:56PM EDT335.000.620.000.000.00-329025.00%
MDB240426P003375002024-04-23 3:55PM EDT337.500.730.000.000.00-91025.00%
MDB240426P003400002024-04-23 3:55PM EDT340.000.910.000.000.00-363012.50%
MDB240426P003425002024-04-23 3:54PM EDT342.501.170.000.000.00-5012.50%
MDB240426P003450002024-04-23 3:54PM EDT345.001.880.000.000.00-47012.50%
MDB240426P003475002024-04-23 3:59PM EDT347.502.000.000.000.00-23012.50%
MDB240426P003500002024-04-23 3:54PM EDT350.002.220.000.000.00-151012.50%
MDB240426P003525002024-04-23 3:58PM EDT352.503.100.000.000.00-88012.50%
MDB240426P003550002024-04-23 3:51PM EDT355.003.700.000.000.00-45806.25%
MDB240426P003575002024-04-23 1:34PM EDT357.506.550.000.000.00-1806.25%
MDB240426P003600002024-04-23 3:57PM EDT360.005.450.000.000.00-10306.25%
MDB240426P003625002024-04-23 2:43PM EDT362.506.330.000.000.00-4103.13%
MDB240426P003650002024-04-23 3:44PM EDT365.007.650.000.000.00-3101.56%
MDB240426P003675002024-04-23 3:59PM EDT367.509.000.000.000.00-1900.00%
MDB240426P003700002024-04-23 2:46PM EDT370.0010.450.000.000.00-6400.00%
MDB240426P003750002024-04-23 3:55PM EDT375.0012.690.000.000.00-100.00%
MDB240426P003800002024-04-23 2:42PM EDT380.0016.700.000.000.00-300.00%
MDB240426P003850002024-04-22 10:15AM EDT385.0057.300.000.000.00-200.00%
MDB240426P003900002024-04-19 3:02PM EDT390.0063.500.000.000.00-200.00%
MDB240426P003950002024-04-18 2:51PM EDT395.0060.750.000.000.00-500.00%
MDB240426P004000002024-04-17 2:38PM EDT400.0048.850.000.000.00-1400.00%
MDB240426P004050002024-03-12 1:44PM EDT405.0046.7646.7053.700.00-11190.23%
MDB240426P004150002024-03-28 11:49AM EDT415.0055.190.000.000.00-100.00%
MDB240426P004200002024-03-21 2:33PM EDT420.0059.2788.0097.650.00--0442.00%
MDB240426P004250002024-03-13 9:43AM EDT425.0061.1769.3076.600.00--0254.75%
MDB240426P004300002024-03-15 2:20PM EDT430.0075.1973.0081.900.00-10259.91%
MDB240426P004350002024-04-05 9:55AM EDT435.0079.800.000.000.00-200.00%
MDB240426P004450002024-03-18 11:14AM EDT445.0090.7597.25104.900.00--0361.50%
MDB240426P004500002024-03-26 9:40AM EDT450.0099.000.000.000.00-100.00%
MDB240426P004600002024-03-19 11:38AM EDT460.00113.89120.45129.000.00-10459.22%