Australia markets close in 5 hours 17 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
370.82+0.88 (+0.24%)
At close: 04:00PM EDT
370.23 -0.59 (-0.16%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240524C002200002024-05-17 2:09PM EDT220.00146.99146.50154.95+146.99-10324.07%
MDB240524C002300002024-05-17 2:13PM EDT230.00137.45136.70144.70+137.45-140296.63%
MDB240524C002400002024-05-17 2:12PM EDT240.00127.75126.55134.95+127.75-30279.52%
MDB240524C002600002024-05-13 9:38AM EDT260.0097.45106.75114.75+97.45-22234.86%
MDB240524C003000002024-05-13 10:04AM EDT300.0060.0066.8574.850.00-102067.58%
MDB240524C003100002024-04-23 9:40AM EDT310.0042.6056.7064.850.00-24141.99%
MDB240524C003150002024-05-17 2:13PM EDT315.0052.9752.0059.90+52.97-12063.77%
MDB240524C003200002024-04-19 3:53PM EDT320.0024.8547.0054.900.00-4258.40%
MDB240524C003250002024-05-17 2:12PM EDT325.0043.3142.0049.95+3.36+8.41%1154.39%
MDB240524C003300002024-05-17 2:09PM EDT330.0038.0637.3545.05-4.34-10.24%5257.03%
MDB240524C003350002024-05-17 2:18PM EDT335.0033.5232.0039.15+33.52-7090.23%
MDB240524C003400002024-05-17 3:55PM EDT340.0031.3829.0035.10-0.32-1.01%1159.08%
MDB240524C003450002024-05-17 2:28PM EDT345.0023.1925.2531.00+4.86+26.51%4363.18%
MDB240524C003475002024-05-17 3:08PM EDT347.5022.1323.4527.00-4.62-17.27%2455.13%
MDB240524C003500002024-05-17 3:59PM EDT350.0022.7121.7027.10-3.40-13.02%23065.36%
MDB240524C003525002024-05-17 3:59PM EDT352.5020.3019.5522.80-1.40-6.45%3454.94%
MDB240524C003550002024-05-17 3:59PM EDT355.0018.0116.6522.40-5.06-21.93%22756.76%
MDB240524C003575002024-05-17 9:41AM EDT357.5016.5015.1019.65-0.94-5.39%13154.27%
MDB240524C003600002024-05-17 2:43PM EDT360.0012.7513.1517.45-4.11-24.38%99251.93%
MDB240524C003625002024-05-17 2:57PM EDT362.5012.5512.9017.95+12.55+1.02%71862.84%
MDB240524C003650002024-05-17 3:53PM EDT365.0012.0711.4513.95-2.03-14.40%283755.36%
MDB240524C003675002024-05-17 3:59PM EDT367.5010.8010.6011.10-1.30-10.74%303052.76%
MDB240524C003700002024-05-17 3:56PM EDT370.009.209.4013.80-1.44-13.53%2586064.69%
MDB240524C003725002024-05-17 3:59PM EDT372.508.058.209.75-1.45-15.26%375556.43%
MDB240524C003750002024-05-17 3:59PM EDT375.007.217.107.45-1.04-12.61%348852.93%
MDB240524C003775002024-05-17 3:54PM EDT377.506.135.856.50-1.38-18.38%141652.26%
MDB240524C003800002024-05-17 3:43PM EDT380.005.182.806.60-0.82-13.67%2759960.27%
MDB240524C003825002024-05-17 3:54PM EDT382.504.324.305.45-1.13-20.73%191354.64%
MDB240524C003850002024-05-17 3:42PM EDT385.003.972.554.50-0.69-14.81%15229050.28%
MDB240524C003875002024-05-17 3:57PM EDT387.503.062.864.75-0.99-24.44%652856.57%
MDB240524C003900002024-05-17 3:59PM EDT390.003.160.993.90-0.49-13.42%3508250.40%
MDB240524C003950002024-05-17 3:59PM EDT395.001.701.702.70-0.91-34.87%8020355.66%
MDB240524C004000002024-05-17 3:59PM EDT400.001.150.801.29-0.77-40.10%15819150.10%
MDB240524C004050002024-05-17 3:26PM EDT405.000.700.600.85-0.78-52.70%1416451.17%
MDB240524C004100002024-05-17 3:51PM EDT410.000.550.110.64-0.50-47.62%2878955.01%
MDB240524C004150002024-05-17 1:05PM EDT415.000.520.250.71-0.30-36.59%911156.69%
MDB240524C004200002024-05-17 3:54PM EDT420.000.250.140.36-0.40-61.54%6212454.79%
MDB240524C004250002024-05-17 3:43PM EDT425.000.290.110.55-0.25-46.30%913161.82%
MDB240524C004300002024-05-17 12:30PM EDT430.000.250.080.57-0.25-50.00%67965.97%
MDB240524C004350002024-05-17 12:31PM EDT435.000.220.010.53-0.07-24.14%54968.12%
MDB240524C004400002024-05-17 1:38PM EDT440.000.100.060.50-0.21-67.74%781572.56%
MDB240524C004450002024-05-17 3:34PM EDT445.000.240.013.90-0.09-27.27%4821111.55%
MDB240524C004500002024-05-17 1:07PM EDT450.000.130.000.37-0.03-18.75%46275.68%
MDB240524C004550002024-05-17 9:31AM EDT455.000.530.010.29+0.18+51.43%144777.15%
MDB240524C004600002024-05-17 3:34PM EDT460.000.150.000.50+0.05+50.00%96586.52%
MDB240524C004700002024-05-17 12:26PM EDT470.000.100.000.10+0.04+66.67%113176.95%
MDB240524C004750002024-05-16 3:55PM EDT475.000.250.002.560.00-15127.88%
MDB240524C004800002024-05-17 10:21AM EDT480.000.150.000.05+0.05+50.00%1877.34%
MDB240524C004850002024-05-16 3:54PM EDT485.000.050.002.53+0.05--1135.84%
MDB240524C004900002024-04-09 10:28AM EDT490.001.130.000.590.00--1109.96%
MDB240524C004950002024-05-15 1:58PM EDT495.000.210.002.52+0.21--0143.70%
MDB240524C005050002024-05-14 2:41PM EDT505.000.080.013.800.00-2424164.38%
MDB240524C005200002024-05-16 2:59PM EDT520.000.010.000.150.00-338109.77%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240524P002200002024-05-16 9:42AM EDT220.000.010.002.820.00-716256.40%
MDB240524P002400002024-05-15 1:34PM EDT240.000.080.000.19+0.08--6147.27%
MDB240524P002500002024-04-22 9:39AM EDT250.001.310.003.800.00-12214.65%
MDB240524P002600002024-05-08 9:38AM EDT260.000.380.012.520.00--18180.86%
MDB240524P002650002024-05-13 2:31PM EDT265.000.100.000.400.00-211127.73%
MDB240524P002700002024-05-08 9:56AM EDT270.000.290.003.800.00-223179.59%
MDB240524P002750002024-05-15 2:01PM EDT275.000.170.000.280.00-2532109.96%
MDB240524P002800002024-05-17 12:26PM EDT280.000.050.003.80-0.03-37.50%139162.79%
MDB240524P002850002024-05-16 1:37PM EDT285.000.100.000.300.00-22599.02%
MDB240524P002900002024-05-16 1:41PM EDT290.000.100.003.850.00-271146.80%
MDB240524P002950002024-05-15 10:14AM EDT295.000.200.001.830.00-11,334117.68%
MDB240524P003000002024-05-17 3:44PM EDT300.000.050.010.08-0.12-70.59%20516470.70%
MDB240524P003050002024-05-17 9:31AM EDT305.000.640.010.40+0.39+156.00%7212179.69%
MDB240524P003100002024-05-17 2:54PM EDT310.000.100.010.27-0.16-61.54%15213369.92%
MDB240524P003150002024-05-17 3:45PM EDT315.000.040.000.21-0.20-83.33%1245061.91%
MDB240524P003200002024-05-17 2:54PM EDT320.000.240.010.52-0.17-41.46%4611565.14%
MDB240524P003250002024-05-17 3:43PM EDT325.000.150.070.56-0.25-62.50%10111061.04%
MDB240524P003300002024-05-17 3:53PM EDT330.000.260.140.37-0.45-63.38%2221153.13%
MDB240524P003350002024-05-17 3:21PM EDT335.000.350.220.45-0.63-64.29%27115252.64%
MDB240524P003375002024-05-17 3:50PM EDT337.500.410.070.59-0.68-62.39%332152.49%
MDB240524P003400002024-05-17 3:03PM EDT340.000.870.250.75-0.53-37.86%12520352.03%
MDB240524P003425002024-05-17 3:22PM EDT342.500.800.520.88-0.80-50.00%121250.61%
MDB240524P003450002024-05-17 3:57PM EDT345.000.950.821.50-1.11-53.88%15011650.81%
MDB240524P003475002024-05-17 3:22PM EDT347.501.281.181.45-1.06-45.30%301850.42%
MDB240524P003500002024-05-17 3:43PM EDT350.001.671.502.16-1.08-39.27%357650.31%
MDB240524P003525002024-05-17 3:14PM EDT352.502.201.932.28-1.40-38.89%93850.17%
MDB240524P003550002024-05-17 3:55PM EDT355.002.802.542.70-1.21-30.17%2445249.15%
MDB240524P003575002024-05-17 2:46PM EDT357.504.753.153.45+0.05+1.06%81250.01%
MDB240524P003600002024-05-17 3:58PM EDT360.004.043.904.15-1.46-26.55%89149.74%
MDB240524P003625002024-05-17 3:58PM EDT362.504.923.606.65+4.92+12.35%211850.57%
MDB240524P003650002024-05-17 3:45PM EDT365.005.923.107.30-1.23-17.20%16712557.87%
MDB240524P003675002024-05-17 3:45PM EDT367.507.106.857.25+7.10-8.85%782351.12%
MDB240524P003700002024-05-17 3:57PM EDT370.008.308.009.65-1.50-15.31%8611253.37%
MDB240524P003725002024-05-17 3:35PM EDT372.509.559.2011.40+9.55+16.75%2112054.38%
MDB240524P003750002024-05-17 3:45PM EDT375.0010.9710.7011.15-1.48-11.89%1015651.15%
MDB240524P003775002024-05-17 3:45PM EDT377.5012.4010.7514.00+12.40-2359.07%
MDB240524P003800002024-05-17 3:49PM EDT380.0014.3010.7515.75-1.06-6.90%331860.08%
MDB240524P003825002024-05-17 3:54PM EDT382.5016.0314.9017.75+16.03-2353.16%
MDB240524P003850002024-05-17 3:34PM EDT385.0017.5316.9019.60-18.48-51.32%6554.02%
MDB240524P003875002024-05-17 1:17PM EDT387.5021.5818.0021.75+21.58-1152.20%
MDB240524P003900002024-05-17 3:21PM EDT390.0022.1517.8022.40-1.59-6.70%5856.46%
MDB240524P003950002024-05-17 3:39PM EDT395.0025.1024.6028.25+25.10-6056.08%
MDB240524P004000002024-05-17 3:55PM EDT400.0030.6228.7531.50-6.38-17.24%1163.71%
MDB240524P004150002024-04-19 10:19AM EDT415.0082.9840.7549.000.00-1161.16%
MDB240524P004200002024-04-05 3:40PM EDT420.0062.9555.2560.800.00-22143.80%
MDB240524P004300002024-05-15 1:01PM EDT430.0056.0055.6063.85+56.00--172.27%