MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241004C00230000 | 2024-10-03 3:24PM EDT | 230.00 | 22.81 | 31.15 | 38.75 | 0.00 | - | 1 | 1 | 287.30% |
| MDB241004C00245000 | 2024-10-02 12:36PM EDT | 245.00 | 16.92 | 16.35 | 24.20 | +6.59 | +63.79% | 5 | 21 | 210.35% |
| MDB241004C00255000 | 2024-10-04 11:56AM EDT | 255.00 | 7.65 | 6.40 | 13.75 | +5.78 | +309.09% | 22 | 31 | 137.21% |
| MDB241004C00257500 | 2024-10-04 1:31PM EDT | 257.50 | 5.04 | 4.35 | 10.00 | +3.92 | +350.00% | 13 | 41 | 94.24% |
| MDB241004C00260000 | 2024-10-04 3:49PM EDT | 260.00 | 4.33 | 2.79 | 8.00 | +3.78 | +687.27% | 114 | 100 | 88.55% |
| MDB241004C00262500 | 2024-10-04 3:54PM EDT | 262.50 | 3.50 | 1.91 | 3.40 | +3.14 | +872.22% | 488 | 380 | 28.57% |
| MDB241004C00265000 | 2024-10-04 3:59PM EDT | 265.00 | 0.71 | 0.08 | 0.80 | +0.54 | +317.65% | 734 | 332 | 10.89% |
| MDB241004C00267500 | 2024-10-04 3:57PM EDT | 267.50 | 0.02 | 0.00 | 0.05 | -0.19 | -90.48% | 1,593 | 113 | 10.65% |
| MDB241004C00270000 | 2024-10-04 3:35PM EDT | 270.00 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 463 | 555 | 14.84% |
| MDB241004C00272500 | 2024-10-04 1:51PM EDT | 272.50 | 0.02 | 0.00 | 0.26 | -0.03 | -60.00% | 18 | 58 | 39.45% |
| MDB241004C00275000 | 2024-10-04 3:28PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 46 | 174 | 28.13% |
| MDB241004C00277500 | 2024-10-04 3:30PM EDT | 277.50 | 0.01 | 0.00 | 0.07 | -0.15 | -93.75% | 23 | 61 | 44.92% |
| MDB241004C00280000 | 2024-10-04 3:46PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 315 | 40.63% |
| MDB241004C00282500 | 2024-10-04 1:09PM EDT | 282.50 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 29 | 156 | 50.00% |
| MDB241004C00285000 | 2024-10-04 2:15PM EDT | 285.00 | 0.02 | 0.00 | 0.09 | -0.03 | -60.00% | 120 | 134 | 62.11% |
| MDB241004C00287500 | 2024-10-04 3:04PM EDT | 287.50 | 0.29 | 0.00 | 0.07 | +0.16 | +123.08% | 53 | 86 | 66.41% |
| MDB241004C00290000 | 2024-10-04 12:59PM EDT | 290.00 | 0.02 | 0.00 | 0.32 | -0.01 | -33.33% | 56 | 304 | 91.02% |
| MDB241004C00292500 | 2024-10-04 1:19PM EDT | 292.50 | 0.01 | 0.00 | 0.23 | -0.09 | -90.00% | 7 | 32 | 92.97% |
| MDB241004C00295000 | 2024-10-04 1:00PM EDT | 295.00 | 0.01 | 0.00 | 3.50 | -0.08 | -88.89% | 2 | 136 | 180.86% |
| MDB241004C00297500 | 2024-10-03 11:31AM EDT | 297.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 75.00% |
| MDB241004C00300000 | 2024-10-04 12:12PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 18 | 652 | 78.13% |
| MDB241004C00302500 | 2024-10-04 9:40AM EDT | 302.50 | 0.02 | 0.00 | 1.50 | +0.01 | +100.00% | 50 | 11 | 168.16% |
| MDB241004C00305000 | 2024-09-30 10:23AM EDT | 305.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 1 | 110 | 103.91% |
| MDB241004C00307500 | 2024-10-04 11:01AM EDT | 307.50 | 0.01 | 0.00 | 0.86 | -0.06 | -85.71% | 1 | 8 | 164.06% |
| MDB241004C00310000 | 2024-10-04 2:15PM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 47 | 778 | 107.81% |
| MDB241004C00315000 | 2024-10-02 12:00PM EDT | 315.00 | 0.01 | 0.00 | 1.84 | 0.00 | - | 10 | 95 | 215.92% |
| MDB241004C00320000 | 2024-10-02 3:47PM EDT | 320.00 | 0.03 | 0.00 | 3.20 | 0.00 | - | 12 | 48 | 262.89% |
| MDB241004C00325000 | 2024-10-02 3:09PM EDT | 325.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 108 | 179.30% |
| MDB241004C00330000 | 2024-10-02 3:08PM EDT | 330.00 | 0.03 | 0.00 | 3.55 | 0.00 | - | 2 | 16 | 301.27% |
| MDB241004C00335000 | 2024-09-23 9:42AM EDT | 335.00 | 0.30 | 0.00 | 3.70 | 0.00 | - | 10 | 19 | 319.53% |
| MDB241004C00340000 | 2024-09-30 10:54AM EDT | 340.00 | 0.01 | 0.00 | 1.66 | 0.00 | - | 10 | 39 | 280.66% |
| MDB241004C00345000 | 2024-09-30 10:17AM EDT | 345.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 39 | 181.25% |
| MDB241004C00350000 | 2024-09-26 9:33AM EDT | 350.00 | 0.02 | 0.00 | 1.66 | 0.00 | - | 5 | 66 | 305.96% |
| MDB241004C00360000 | 2024-09-05 9:44AM EDT | 360.00 | 1.19 | 0.00 | 3.80 | 0.00 | - | - | 0 | 391.60% |
| MDB241004C00370000 | 2024-09-25 10:35AM EDT | 370.00 | 0.26 | 0.00 | 4.25 | 0.00 | - | 1 | 7 | 428.03% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241004P00145000 | 2024-09-18 3:34PM EDT | 145.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 5 | 8 | 523.05% |
| MDB241004P00180000 | 2024-08-29 3:29PM EDT | 180.00 | 2.16 | 0.00 | 3.80 | 0.00 | - | - | 2 | 510.94% |
| MDB241004P00185000 | 2024-08-23 11:55AM EDT | 185.00 | 3.30 | 0.00 | 2.64 | 0.00 | - | 2 | 0 | 443.16% |
| MDB241004P00190000 | 2024-08-22 3:54PM EDT | 190.00 | 4.70 | 0.00 | 2.67 | 0.00 | - | - | 1 | 417.09% |
| MDB241004P00195000 | 2024-09-26 9:33AM EDT | 195.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 9 | 231 | 226.56% |
| MDB241004P00200000 | 2024-10-01 1:13PM EDT | 200.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 409.57% |
| MDB241004P00205000 | 2024-10-02 9:45AM EDT | 205.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 132 | 203.91% |
| MDB241004P00210000 | 2024-08-29 2:38PM EDT | 210.00 | 7.85 | 0.02 | 3.30 | 0.00 | - | 1 | 3 | 330.66% |
| MDB241004P00215000 | 2024-10-02 9:48AM EDT | 215.00 | 0.88 | 0.00 | 1.66 | 0.00 | - | 10 | 12 | 258.40% |
| MDB241004P00220000 | 2024-10-03 10:10AM EDT | 220.00 | 0.01 | 0.00 | 1.66 | 0.00 | - | 6 | 139 | 235.45% |
| MDB241004P00225000 | 2024-10-02 10:02AM EDT | 225.00 | 0.36 | 0.00 | 1.66 | 0.00 | - | 30 | 14 | 212.70% |
| MDB241004P00230000 | 2024-10-03 10:14AM EDT | 230.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | 1 | 65 | 144.92% |
| MDB241004P00235000 | 2024-10-04 10:52AM EDT | 235.00 | 0.01 | 0.00 | 3.95 | -0.09 | -90.00% | 16 | 60 | 213.97% |
| MDB241004P00240000 | 2024-10-04 11:47AM EDT | 240.00 | 0.01 | 0.00 | 0.05 | -0.13 | -92.86% | 60 | 173 | 78.91% |
| MDB241004P00245000 | 2024-10-04 3:39PM EDT | 245.00 | 0.01 | 0.00 | 0.71 | -0.41 | -97.62% | 29 | 189 | 99.12% |
| MDB241004P00250000 | 2024-10-04 2:39PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | -1.54 | -99.35% | 167 | 309 | 48.44% |
| MDB241004P00255000 | 2024-10-04 3:57PM EDT | 255.00 | 0.02 | 0.01 | 0.03 | -3.84 | -99.48% | 191 | 300 | 35.94% |
| MDB241004P00257500 | 2024-10-04 3:51PM EDT | 257.50 | 0.15 | 0.01 | 0.15 | -5.35 | -97.27% | 80 | 198 | 38.09% |
| MDB241004P00260000 | 2024-10-04 3:45PM EDT | 260.00 | 0.01 | 0.00 | 0.07 | -7.32 | -99.86% | 520 | 552 | 23.83% |
| MDB241004P00262500 | 2024-10-04 3:48PM EDT | 262.50 | 0.08 | 0.00 | 0.33 | -8.32 | -99.05% | 395 | 145 | 23.29% |
| MDB241004P00265000 | 2024-10-04 3:42PM EDT | 265.00 | 0.17 | 0.03 | 2.44 | -11.53 | -98.55% | 383 | 300 | 47.24% |
| MDB241004P00267500 | 2024-10-04 2:41PM EDT | 267.50 | 5.20 | 1.49 | 4.90 | -11.32 | -68.52% | 88 | 120 | 67.09% |
| MDB241004P00270000 | 2024-10-04 3:41PM EDT | 270.00 | 5.65 | 3.80 | 8.35 | -12.58 | -69.01% | 17 | 39 | 57.96% |
| MDB241004P00272500 | 2024-10-04 11:52AM EDT | 272.50 | 10.00 | 5.05 | 11.10 | -9.40 | -48.45% | 6 | 90 | 59.96% |
| MDB241004P00275000 | 2024-10-04 3:31PM EDT | 275.00 | 10.71 | 6.55 | 13.60 | -10.58 | -49.69% | 10 | 127 | 56.25% |
| MDB241004P00277500 | 2024-10-04 3:37PM EDT | 277.50 | 12.41 | 8.40 | 16.15 | -10.59 | -46.04% | 1 | 14 | 50.59% |
| MDB241004P00280000 | 2024-10-03 9:51AM EDT | 280.00 | 27.10 | 10.80 | 18.65 | 0.00 | - | 2 | 4 | 53.91% |
| MDB241004P00282500 | 2024-10-01 3:13PM EDT | 282.50 | 21.86 | 13.30 | 21.10 | 0.00 | - | 10 | 0 | 58.01% |
| MDB241004P00285000 | 2024-10-03 10:55AM EDT | 285.00 | 33.36 | 15.80 | 23.60 | 0.00 | - | 3 | 1 | 64.84% |
| MDB241004P00287500 | 2024-10-04 9:41AM EDT | 287.50 | 29.29 | 18.25 | 26.10 | +11.99 | +69.31% | 2 | 3 | 66.41% |
| MDB241004P00290000 | 2024-10-01 3:57PM EDT | 290.00 | 31.11 | 20.75 | 28.60 | 0.00 | - | 2 | 0 | 72.66% |
| MDB241004P00292500 | 2024-09-30 12:13PM EDT | 292.50 | 25.98 | 23.35 | 31.10 | 0.00 | - | 10 | 4 | 88.67% |
| MDB241004P00295000 | 2024-09-17 10:11AM EDT | 295.00 | 10.50 | 25.70 | 33.85 | 0.00 | - | 1 | 0 | 102.34% |
| MDB241004P00297500 | 2024-09-26 9:45AM EDT | 297.50 | 20.29 | 28.85 | 36.35 | 0.00 | - | 1 | 0 | 136.13% |
| MDB241004P00300000 | 2024-09-27 2:08PM EDT | 300.00 | 29.30 | 30.65 | 38.85 | 0.00 | - | 2 | 0 | 112.11% |
| MDB241004P00305000 | 2024-10-01 10:01AM EDT | 305.00 | 37.25 | 35.70 | 43.85 | 0.00 | - | 1 | 0 | 128.52% |
| MDB241004P00310000 | 2024-09-20 2:03PM EDT | 310.00 | 32.96 | 40.65 | 48.85 | 0.00 | - | 12 | 0 | 137.11% |
© 2024 Yahoo. All rights reserved.