Australia markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
225.69+7.51 (+3.44%)
As of 03:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240621C001600002024-06-13 10:13AM EDT160.0066.2262.2569.100.00-1010200.39%
MDB240621C001650002024-06-06 12:49PM EDT165.0067.7957.2564.100.00-1010186.79%
MDB240621C001800002023-12-07 4:02PM EDT180.00213.20188.60195.050.00-631,860.82%
MDB240621C001850002023-12-07 3:27PM EDT185.00210.70184.60191.000.00-221,787.60%
MDB240621C001900002023-11-07 4:45PM EDT190.00192.33200.80205.100.00-112,159.52%
MDB240621C001950002024-02-20 1:21PM EDT195.00244.90166.05173.150.00-121,497.34%
MDB240621C002000002024-06-14 11:16AM EDT200.0025.2322.8528.40+3.91+18.34%31288.87%
MDB240621C002100002024-06-14 9:32AM EDT210.0012.1414.6516.20+0.27+2.27%23336.72%
MDB240621C002125002024-06-14 2:05PM EDT212.5014.0313.3515.20+0.02+0.14%6151.15%
MDB240621C002150002024-06-14 2:05PM EDT215.0011.8510.0512.05+3.85+48.13%91238.31%
MDB240621C002175002024-06-14 9:49AM EDT217.508.008.609.75+2.02+33.78%51234.57%
MDB240621C002200002024-06-14 2:14PM EDT220.008.007.107.95+3.50+77.78%22617834.57%
MDB240621C002225002024-06-14 3:06PM EDT222.506.306.056.30+3.05+93.85%12012134.20%
MDB240621C002250002024-06-14 3:11PM EDT225.004.824.755.00+2.22+85.38%9142,67734.91%
MDB240621C002275002024-06-14 3:32PM EDT227.503.863.753.90+1.86+93.00%11019235.50%
MDB240621C002300002024-06-14 3:34PM EDT230.002.902.863.05+1.12+58.03%40249036.46%
MDB240621C002325002024-06-14 3:25PM EDT232.502.222.142.28+0.77+53.10%1077436.65%
MDB240621C002350002024-06-14 3:33PM EDT235.001.671.631.83+0.58+53.21%32357238.36%
MDB240621C002375002024-06-14 3:13PM EDT237.501.201.211.35+0.45+60.00%8873138.64%
MDB240621C002400002024-06-14 3:23PM EDT240.000.960.931.04+0.37+62.71%3471,69139.65%
MDB240621C002425002024-06-14 2:06PM EDT242.500.830.730.82+0.35+72.92%241,21240.94%
MDB240621C002450002024-06-14 3:24PM EDT245.000.620.560.65+0.20+47.62%18576442.21%
MDB240621C002475002024-06-14 3:28PM EDT247.500.480.440.52+0.11+29.73%14943.51%
MDB240621C002500002024-06-14 3:24PM EDT250.000.400.370.40+0.10+33.33%3761,56844.34%
MDB240621C002525002024-06-14 2:56PM EDT252.500.300.240.43-0.01-3.23%256448.39%
MDB240621C002550002024-06-14 3:01PM EDT255.000.260.150.40+0.10+62.50%29050.88%
MDB240621C002575002024-06-14 2:03PM EDT257.500.230.150.35-0.11-32.35%14152.64%
MDB240621C002600002024-06-14 3:32PM EDT260.000.190.150.200.00-1941,38550.34%
MDB240621C002625002024-06-12 9:43AM EDT262.500.640.010.290.00--350.68%
MDB240621C002650002024-06-14 1:27PM EDT265.000.170.050.51-0.18-51.43%242359.13%
MDB240621C002700002024-06-14 2:15PM EDT270.000.130.050.25+0.01+8.33%1270158.50%
MDB240621C002750002024-06-14 1:27PM EDT275.000.100.010.21-0.01-9.09%1321860.74%
MDB240621C002800002024-06-14 10:07AM EDT280.000.120.010.12+0.02+20.00%618961.13%
MDB240621C002900002024-06-14 2:49PM EDT290.000.060.060.09-0.03-33.33%2212870.90%
MDB240621C003000002024-06-13 1:53PM EDT300.000.080.010.07-0.03-27.27%518273.44%
MDB240621C003100002024-06-14 11:13AM EDT310.000.010.010.17-0.02-66.67%58088.67%
MDB240621C003200002024-06-13 9:30AM EDT320.000.090.010.350.00-197105.08%
MDB240621C003250002024-06-12 3:19PM EDT325.000.060.010.490.00-13157114.06%
MDB240621C003300002024-06-06 9:30AM EDT330.000.110.010.580.00-2289120.90%
MDB240621C003350002024-06-03 3:50PM EDT335.000.100.000.050.00-25193.75%
MDB240621C003400002024-06-13 3:39PM EDT340.000.010.000.290.00-22220116.99%
MDB240621C003450002024-06-12 3:08PM EDT345.000.010.000.240.00-1154117.97%
MDB240621C003475002024-05-28 10:55AM EDT347.5022.400.001.460.00-46154.54%
MDB240621C003500002024-06-13 11:29AM EDT350.000.030.000.000.00-5039050.00%
MDB240621C003525002024-05-30 12:54PM EDT352.509.300.001.800.00-515164.45%
MDB240621C003550002024-06-10 9:45AM EDT355.000.590.001.100.00-3561153.32%
MDB240621C003575002024-05-30 1:17PM EDT357.508.900.001.700.00-130166.85%
MDB240621C003600002024-06-07 11:06AM EDT360.000.200.000.350.00-1259133.98%
MDB240621C003625002024-06-05 3:56PM EDT362.500.070.001.700.00-153170.80%
MDB240621C003650002024-05-31 2:15PM EDT365.000.050.000.680.00-29360149.80%
MDB240621C003675002024-05-30 3:08PM EDT367.506.000.001.390.00-152130168.95%
MDB240621C003700002024-06-13 1:13PM EDT370.000.020.000.05+0.01+100.00%1434114.84%
MDB240621C003725002024-06-13 12:42PM EDT372.500.010.000.020.00-300343107.81%
MDB240621C003750002024-06-14 9:40AM EDT375.000.010.000.030.00-129112.50%
MDB240621C003775002024-06-14 9:40AM EDT377.500.010.000.03-5.64-99.82%122114.06%
MDB240621C003800002024-06-14 9:40AM EDT380.000.010.000.01-0.02-66.67%1917106.25%
MDB240621C003825002024-06-13 11:56AM EDT382.500.010.000.010.00-623106.25%
MDB240621C003850002024-06-13 12:42PM EDT385.000.010.000.010.00-2550106.25%
MDB240621C003875002024-06-11 2:28PM EDT387.500.010.001.700.00-1132189.55%
MDB240621C003900002024-06-12 1:18PM EDT390.000.110.000.610.00-15151164.26%
MDB240621C003950002024-05-31 11:12AM EDT395.000.050.001.690.00-15210194.63%
MDB240621C004000002024-06-13 2:55PM EDT400.000.020.000.03+0.01+100.00%11,327125.00%
MDB240621C004050002024-06-10 2:51PM EDT405.000.010.001.920.00-719205.81%
MDB240621C004100002024-06-12 12:03PM EDT410.000.020.000.050.00-7905135.16%
MDB240621C004150002024-06-07 11:35AM EDT415.000.020.002.560.00-1202223.19%
MDB240621C004200002024-06-12 12:05PM EDT420.000.020.000.020.00-4452129.69%
MDB240621C004300002024-06-13 9:37AM EDT430.000.010.000.120.00-2520157.03%
MDB240621C004400002024-06-13 9:41AM EDT440.000.010.000.040.00-4681146.88%
MDB240621C004500002024-06-13 10:33AM EDT450.000.030.000.120.00-1563166.41%
MDB240621C004600002024-06-04 11:43AM EDT460.000.040.000.510.00-10365200.20%
MDB240621C004700002024-06-03 11:07AM EDT470.000.060.002.150.00-8177250.59%
MDB240621C004800002024-05-31 11:23AM EDT480.000.050.000.120.00-106373180.08%
MDB240621C004900002024-06-10 2:02PM EDT490.000.020.000.200.00-1262193.75%
MDB240621C005000002024-06-10 2:34PM EDT500.000.010.000.060.00-4413177.34%
MDB240621C005100002024-06-07 9:40AM EDT510.000.020.000.200.00-273202.34%
MDB240621C005200002024-06-06 10:02AM EDT520.000.020.000.290.00-6126214.65%
MDB240621C005300002024-06-03 11:28AM EDT530.000.020.000.100.00-2127197.27%
MDB240621C005400002024-05-20 1:30PM EDT540.001.000.002.500.00-197293.95%
MDB240621C005500002024-06-13 3:45PM EDT550.000.010.000.010.00-1402171.88%
MDB240621C005600002024-04-25 3:31PM EDT560.001.880.014.150.00-280329.98%
MDB240621C005700002024-05-01 3:22PM EDT570.002.150.000.370.00-2245240.63%
MDB240621C005800002024-04-26 1:43PM EDT580.002.180.011.000.00-375275.20%
MDB240621C005900002024-04-22 12:25PM EDT590.000.500.000.000.00-3050.00%
MDB240621C006000002024-06-03 3:47PM EDT600.000.030.000.010.00-12152187.50%
MDB240621C006100002024-05-31 9:41AM EDT610.000.050.001.800.00-27310.16%
MDB240621C006200002024-05-31 9:39AM EDT620.000.070.000.200.00-3213243.36%
MDB240621C006300002024-05-22 12:56PM EDT630.000.260.000.200.00-254246.88%
MDB240621C006400002024-06-10 9:30AM EDT640.000.010.000.200.00-183250.00%
MDB240621C006500002024-06-05 12:53PM EDT650.000.010.000.200.00-160253.13%
MDB240621C006600002024-06-05 9:46AM EDT660.000.010.000.200.00-24256.25%
MDB240621C006700002024-04-09 3:20PM EDT670.000.340.132.790.00-12357.42%
MDB240621C006800002024-05-03 10:44AM EDT680.000.510.000.200.00-66262.50%
MDB240621C006900002024-06-06 3:40PM EDT690.000.010.000.200.00-78265.63%
MDB240621C007000002024-06-03 2:20PM EDT700.000.010.000.100.00-275252.34%
MDB240621C007100002024-06-03 2:20PM EDT710.000.010.000.100.00-78254.69%
MDB240621C007200002024-05-30 3:46PM EDT720.000.050.000.010.00-1057218.75%
MDB240621C007300002024-05-08 11:53AM EDT730.000.180.000.100.00-14260.16%
MDB240621C007400002024-05-30 2:22PM EDT740.000.100.000.100.00-1102263.28%
MDB240621C007500002024-06-04 10:36AM EDT750.000.020.000.030.00-7415242.19%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240621P001650002024-06-14 10:20AM EDT165.000.050.010.10-0.01-16.67%1516985.94%
MDB240621P001700002024-06-10 10:44AM EDT170.000.050.010.150.00-11,00882.23%
MDB240621P001750002024-06-03 2:48PM EDT175.000.230.010.490.00-72088.09%
MDB240621P001800002024-06-10 9:30AM EDT180.000.190.010.410.00-12477.44%
MDB240621P001850002024-06-14 9:30AM EDT185.000.090.020.22-0.19-67.86%6114863.57%
MDB240621P001900002024-06-13 2:59PM EDT190.000.170.090.590.00-16322866.85%
MDB240621P001950002024-06-14 2:16PM EDT195.000.240.100.33-0.06-20.00%3120553.66%
MDB240621P001975002024-06-14 12:03PM EDT197.500.250.250.39-0.03-10.71%1153.61%
MDB240621P002000002024-06-14 3:23PM EDT200.000.320.300.43-0.19-37.25%63878650.78%
MDB240621P002025002024-06-14 1:52PM EDT202.500.370.160.39-0.08-17.78%66447.22%
MDB240621P002050002024-06-14 3:16PM EDT205.000.420.400.46-0.23-35.38%18730844.63%
MDB240621P002075002024-06-14 2:36PM EDT207.500.530.510.58-0.46-46.46%235642.63%
MDB240621P002100002024-06-14 3:19PM EDT210.000.700.680.91-0.68-49.28%12833543.26%
MDB240621P002125002024-06-14 3:26PM EDT212.500.980.911.03-1.19-54.84%252539.80%
MDB240621P002150002024-06-14 3:30PM EDT215.001.361.181.43-1.74-56.13%12513539.09%
MDB240621P002175002024-06-14 2:42PM EDT217.501.901.781.98-1.86-49.47%343238.62%
MDB240621P002200002024-06-14 3:27PM EDT220.002.672.622.78-2.22-45.40%14037538.99%
MDB240621P002225002024-06-14 3:13PM EDT222.503.553.503.70-2.55-41.80%5710238.83%
MDB240621P002250002024-06-14 3:27PM EDT225.004.824.654.85-3.17-39.67%9511438.99%
MDB240621P002275002024-06-14 2:12PM EDT227.505.846.106.35-3.63-38.33%2917440.33%
MDB240621P002300002024-06-14 3:16PM EDT230.007.757.608.00-4.04-34.27%891,34841.49%
MDB240621P002325002024-06-13 3:41PM EDT232.5010.328.309.85-2.81-21.40%33943.04%
MDB240621P002350002024-06-14 2:48PM EDT235.0011.3710.2512.60-5.23-31.51%462551.32%
MDB240621P002375002024-06-13 3:57PM EDT237.5018.0813.3014.000.00-131247.14%
MDB240621P002400002024-06-14 12:53PM EDT240.0016.1114.5016.20+7.41+85.17%1064049.27%
MDB240621P002425002024-06-14 10:18AM EDT242.5020.4217.3018.75+1.20+6.24%1254.64%
MDB240621P002450002024-06-12 10:01AM EDT245.0012.1518.3522.350.00--170.72%
MDB240621P002475002024-06-11 3:38PM EDT247.5023.4019.8024.750.00--174.56%
MDB240621P002500002024-06-14 1:45PM EDT250.0025.0723.3026.95-4.93-16.43%2876452.56%
MDB240621P002525002024-06-13 9:51AM EDT252.5026.6424.1030.050.00-1186.91%
MDB240621P002550002024-06-13 9:30AM EDT255.0026.0026.8533.200.00-1057.93%
MDB240621P002600002024-06-14 10:40AM EDT260.0036.4132.6037.70-3.83-9.52%11,51767.21%
MDB240621P002700002024-06-13 3:02PM EDT270.0050.5842.6047.70-2.07-3.93%1180.22%
MDB240621P002750002024-06-10 12:17PM EDT275.0049.1047.0052.500.00-2075.83%
MDB240621P002800002024-06-14 2:33PM EDT280.0056.8552.0056.95-2.07-3.51%7810069.34%
MDB240621P002900002024-06-06 2:59PM EDT290.0058.1561.3568.000.00-975188.87%
MDB240621P003000002024-06-14 2:29PM EDT300.0078.0571.8578.40-1.06-1.34%1413113.67%
MDB240621P003100002024-06-14 3:18PM EDT310.0085.1381.6087.65-4.09-4.58%9447105.27%
MDB240621P003200002024-06-13 3:09PM EDT320.0095.7591.4598.200.00-41123.05%
MDB240621P003250002024-06-14 3:18PM EDT325.0099.5396.15103.20-4.56-4.38%3017120.61%
MDB240621P003300002024-06-14 3:18PM EDT330.00104.85101.35108.20-4.41-4.04%9157129.54%
MDB240621P003350002024-06-13 3:50PM EDT335.00114.75107.15112.950.00-11144.43%
MDB240621P003400002024-06-14 2:32PM EDT340.00118.75110.90118.70-0.15-0.13%1419138.87%
MDB240621P003450002024-06-13 3:50PM EDT345.00124.77117.15123.000.00-10153.71%
MDB240621P003475002024-05-30 3:56PM EDT347.5046.35119.50125.550.00-1070154.00%
MDB240621P003500002024-06-14 3:18PM EDT350.00124.97121.40128.75-4.13-3.20%430189157.86%
MDB240621P003525002024-05-30 10:09AM EDT352.5043.42123.70130.700.00-10143.75%
MDB240621P003550002024-05-30 3:57PM EDT355.0053.00127.05133.100.00-50161.91%
MDB240621P003575002024-05-31 9:32AM EDT357.50120.94128.80135.700.00-10150.10%
MDB240621P003600002024-06-14 3:18PM EDT360.00134.81131.10138.75-4.17-3.00%295163160.01%
MDB240621P003625002024-05-28 3:33PM EDT362.5040.19134.20140.700.00-10162.99%
MDB240621P003650002024-05-28 11:47AM EDT365.0039.58136.60143.200.00-750162.70%
MDB240621P003675002024-05-23 12:00PM EDT367.5028.05139.05145.400.00--0156.05%
MDB240621P003700002024-06-06 3:42PM EDT370.00139.55141.15148.200.00-52154.88%
MDB240621P003725002024-06-06 3:42PM EDT372.50142.07143.95150.700.00-50164.75%
MDB240621P003750002024-05-31 2:58PM EDT375.00142.60146.35153.200.00-10164.06%
MDB240621P003800002024-06-13 3:52PM EDT380.00160.05150.95158.700.00-20170.12%
MDB240621P003825002024-06-06 3:42PM EDT382.50151.60154.50160.250.00--0174.22%
MDB240621P003900002024-06-06 2:58PM EDT390.00156.80161.40168.650.00-110186.04%
MDB240621P003950002024-05-23 11:23AM EDT395.0045.25166.15173.200.00--0171.68%
MDB240621P004000002024-06-14 3:18PM EDT400.00174.84172.00177.75-4.60-2.56%960335186.13%
MDB240621P004100002024-06-14 3:18PM EDT410.00184.97182.25187.95-4.19-2.22%210100202.73%
MDB240621P004200002024-06-06 3:55PM EDT420.00190.03191.20197.950.00-30179.49%
MDB240621P004300002024-06-04 3:44PM EDT430.00196.92202.10207.850.00-50209.96%
MDB240621P004400002024-06-04 3:43PM EDT440.00207.09211.55218.050.00-20206.64%
MDB240621P004500002024-06-14 11:46AM EDT450.00224.46221.85228.20-4.02-1.76%11224.12%
MDB240621P004600002024-06-04 3:44PM EDT460.00226.94231.30238.100.00-80211.23%
MDB240621P004700002024-06-03 3:40PM EDT470.00235.48241.15248.150.00-40212.70%
MDB240621P004800002024-06-03 3:40PM EDT480.00245.50251.15258.100.00-40215.63%
MDB240621P004900002024-05-31 3:42PM EDT490.00258.34261.60268.200.00-60239.45%
MDB240621P005000002024-05-31 3:48PM EDT500.00267.67271.15278.050.00-180223.05%
MDB240621P005100002024-05-03 9:33AM EDT510.00138.29269.40279.000.00-100.00%
MDB240621P005200002024-04-15 1:28PM EDT520.00172.50140.00148.000.00-100.00%
MDB240621P005300002024-04-03 3:38PM EDT530.00189.67163.15171.250.00-200.00%
MDB240621P005400002023-12-22 4:22PM EDT540.00143.70139.55143.350.00-220.00%
MDB240621P005500002024-01-08 1:34PM EDT550.00182.60113.80118.050.00-8120.00%
MDB240621P005600002024-02-09 12:35PM EDT560.0099.95176.60180.450.00-230.00%
MDB240621P005700002024-02-12 11:14AM EDT570.00104.25196.00202.550.00-2180.00%
MDB240621P005800002023-12-13 3:02PM EDT580.00184.10189.60191.900.00-600.00%
MDB240621P005900002024-01-09 1:43PM EDT590.00212.55134.05137.750.00-2150.00%
MDB240621P006000002024-01-04 4:50PM EDT600.00236.00171.40176.300.00-100.00%
MDB240621P006100002023-12-06 1:12PM EDT610.00208.95240.15247.000.00-200.00%
MDB240621P006200002023-12-28 4:33PM EDT620.00205.15222.40229.650.00-600.00%
MDB240621P006300002023-12-28 2:27PM EDT630.00212.30231.05239.950.00-400.00%
MDB240621P006400002023-12-28 2:27PM EDT640.00221.95240.75249.800.00-200.00%
MDB240621P006500002023-12-28 3:53PM EDT650.00232.40250.25259.650.00-200.00%