Australia markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
225.18+7.00 (+3.21%)
As of 02:46PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240628C001500002024-06-13 10:13AM EDT150.0076.4072.4579.250.00-100113.97%
MDB240628C001700002024-06-13 1:48PM EDT170.0050.2353.0058.200.00-2076.51%
MDB240628C001800002024-05-31 10:03AM EDT180.0054.2442.7048.700.00-2065.87%
MDB240628C002000002024-06-14 10:36AM EDT200.0025.1023.8528.80-7.90-23.94%1071.85%
MDB240628C002050002024-06-13 3:46PM EDT205.0019.6521.0523.40+2.14+12.22%4059.40%
MDB240628C002075002024-06-13 3:46PM EDT207.5015.5018.9019.600.00-1044.37%
MDB240628C002100002024-06-14 9:46AM EDT210.0015.5016.9018.55-10.53-40.45%6151.15%
MDB240628C002125002024-06-14 12:34PM EDT212.5015.2014.3515.60+3.15+26.14%5043.21%
MDB240628C002150002024-06-13 2:30PM EDT215.0010.4513.1014.400.00-1046.88%
MDB240628C002200002024-06-14 11:00AM EDT220.0011.109.9511.30+4.15+59.71%32047.01%
MDB240628C002225002024-06-14 9:59AM EDT222.508.708.559.00+2.60+42.62%132241.91%
MDB240628C002250002024-06-14 11:06AM EDT225.007.507.257.60+2.07+38.12%19041.26%
MDB240628C002275002024-06-14 2:19PM EDT227.506.256.156.45+1.80+40.45%151441.27%
MDB240628C002300002024-06-14 2:28PM EDT230.005.305.305.85+1.70+47.22%44043.64%
MDB240628C002325002024-06-14 10:44AM EDT232.504.964.404.80+1.96+65.33%73642.85%
MDB240628C002350002024-06-14 12:32PM EDT235.003.703.654.00+1.40+60.87%13042.82%
MDB240628C002375002024-06-14 11:09AM EDT237.502.852.993.40+0.71+33.18%68043.40%
MDB240628C002400002024-06-14 2:21PM EDT240.002.552.062.84+0.95+59.37%6360143.67%
MDB240628C002425002024-06-14 10:05AM EDT242.502.101.952.37+0.49+30.43%2043.99%
MDB240628C002450002024-06-14 12:45PM EDT245.001.691.692.00+0.06+3.68%11544.56%
MDB240628C002500002024-06-14 1:27PM EDT250.001.341.131.30+0.53+65.43%213044.46%
MDB240628C002525002024-06-13 1:43PM EDT252.500.790.981.150.00-7845.70%
MDB240628C002550002024-06-14 1:10PM EDT255.000.960.761.04+0.29+43.28%713847.14%
MDB240628C002600002024-06-14 2:29PM EDT260.000.680.420.68-0.30-30.61%38047.29%
MDB240628C002650002024-06-14 2:03PM EDT265.000.500.450.56+0.05+11.11%710249.88%
MDB240628C002700002024-06-13 3:08PM EDT270.000.420.340.580.00-11052.20%
MDB240628C002750002024-06-13 3:57PM EDT275.000.280.100.610.00-2053.76%
MDB240628C002800002024-06-14 11:54AM EDT280.000.290.030.28-0.41-58.57%142850.59%
MDB240628C002850002024-06-10 9:44AM EDT285.000.250.010.780.00-3062.55%
MDB240628C002900002024-06-13 10:00AM EDT290.000.670.010.750.00-1065.82%
MDB240628C002950002024-06-12 1:47PM EDT295.000.440.010.720.00-1068.95%
MDB240628C003000002024-06-07 9:33AM EDT300.000.440.010.380.00-1065.82%
MDB240628C003050002024-06-13 3:59PM EDT305.000.250.010.680.00-21275.10%
MDB240628C003100002024-05-31 12:05PM EDT310.000.580.010.670.00-3478.22%
MDB240628C003150002024-06-03 11:37AM EDT315.000.500.010.650.00-2081.05%
MDB240628C003200002024-06-06 12:10PM EDT320.000.140.010.650.00-106084.18%
MDB240628C003250002024-06-05 1:03PM EDT325.000.200.010.650.00-2287.21%
MDB240628C003300002024-06-04 9:47AM EDT330.000.300.010.660.00-2090.43%
MDB240628C003350002024-05-30 3:41PM EDT335.0014.900.012.490.00-14116.82%
MDB240628C003400002024-06-13 1:19PM EDT340.000.210.010.400.00-1089.84%
MDB240628C003450002024-06-06 1:00PM EDT345.000.150.012.900.00-100127.15%
MDB240628C003500002024-05-31 11:05AM EDT350.000.450.010.610.00-18100.59%
MDB240628C003550002024-06-03 10:58AM EDT355.000.200.013.450.00-33138.31%
MDB240628C003600002024-05-30 3:02PM EDT360.008.100.012.900.00-20136.67%
MDB240628C003650002024-05-31 9:46AM EDT365.000.610.013.450.00-1010144.60%
MDB240628C003700002024-06-13 10:25AM EDT370.000.010.011.800.00-28130.91%
MDB240628C003750002024-06-03 12:13PM EDT375.000.520.013.200.00-40148.44%
MDB240628C003800002024-06-03 11:36AM EDT380.001.040.010.400.00-17109.86%
MDB240628C003850002024-05-31 9:35AM EDT385.000.040.010.800.00-10122.80%
MDB240628C003900002024-06-13 10:49AM EDT390.000.150.011.490.00-27137.40%
MDB240628C003950002024-05-28 2:34PM EDT395.006.700.013.450.00-30162.09%
MDB240628C004000002024-05-31 9:56AM EDT400.000.290.014.000.00-30169.65%
MDB240628C004050002024-05-31 10:09AM EDT405.000.010.012.300.00-10155.62%
MDB240628C004100002024-05-30 1:56PM EDT410.003.170.011.500.00-20147.46%
MDB240628C004150002024-06-06 3:57PM EDT415.000.050.013.400.00-26172.29%
MDB240628C004200002024-05-30 9:31AM EDT420.003.010.013.400.00-115174.85%
MDB240628C004250002024-05-31 9:35AM EDT425.000.250.011.500.00-28154.49%
MDB240628C004300002024-05-29 1:52PM EDT430.002.710.013.400.00-80179.83%
MDB240628C004350002024-05-24 12:43PM EDT435.004.900.011.800.00-50163.57%
MDB240628C004500002024-05-30 2:26PM EDT450.000.880.011.500.00-10165.53%
MDB240628C004600002024-05-28 3:24PM EDT460.001.400.011.500.00-910169.68%
MDB240628C004700002024-05-14 11:32AM EDT470.004.600.011.500.00--1173.78%
MDB240628C004750002024-06-13 2:57PM EDT475.000.010.010.000.00-400106.25%
MDB240628C004800002024-06-13 2:57PM EDT480.000.010.010.070.00-170127.34%
MDB240628C004900002024-05-23 12:34PM EDT490.003.260.011.800.00--3186.57%
MDB240628C004950002024-05-23 12:34PM EDT495.003.010.011.690.00--3186.72%
MDB240628C005000002024-06-13 3:01PM EDT500.000.010.010.050.00-7586129.69%
MDB240628C005100002024-06-12 12:01PM EDT510.000.080.010.160.00-516145.70%
MDB240628C005200002024-06-13 3:02PM EDT520.000.010.010.050.00-200135.16%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240628P001600002024-06-11 11:03AM EDT160.000.080.012.210.00--6109.23%
MDB240628P001650002024-06-11 11:03AM EDT165.000.050.010.640.00--379.79%
MDB240628P001750002024-06-14 10:36AM EDT175.000.180.010.25+0.08+80.00%1357.81%
MDB240628P001800002024-06-07 2:13PM EDT180.000.270.010.800.00-5862.79%
MDB240628P001850002024-06-13 2:05PM EDT185.000.200.080.870.00-113658.15%
MDB240628P001900002024-06-07 2:13PM EDT190.000.500.060.810.00-64150.68%
MDB240628P001950002024-06-14 2:24PM EDT195.000.520.460.71-0.28-35.00%412449.41%
MDB240628P002000002024-06-14 12:58PM EDT200.000.690.670.79-0.61-46.92%178143.73%
MDB240628P002050002024-06-14 10:05AM EDT205.001.151.011.21-0.90-43.90%23241.60%
MDB240628P002075002024-06-14 1:59PM EDT207.501.461.361.52-0.59-28.78%162640.80%
MDB240628P002100002024-06-14 12:45PM EDT210.001.891.501.92-0.66-25.88%154740.16%
MDB240628P002125002024-06-14 12:45PM EDT212.502.442.262.47+0.09+3.83%1339.99%
MDB240628P002150002024-06-14 12:10PM EDT215.002.952.903.10-2.06-41.12%1814139.64%
MDB240628P002175002024-06-14 1:59PM EDT217.503.683.703.95-2.16-36.99%61839.92%
MDB240628P002200002024-06-14 12:58PM EDT220.004.704.604.95-2.36-33.43%156140.27%
MDB240628P002225002024-06-14 2:11PM EDT222.505.555.656.00-2.15-27.92%155540.13%
MDB240628P002250002024-06-14 10:31AM EDT225.007.526.907.20-1.72-18.61%65240.06%
MDB240628P002275002024-06-13 9:30AM EDT227.505.958.258.950.00-1342.27%
MDB240628P002300002024-06-13 2:17PM EDT230.0012.419.5510.200.00-149841.02%
MDB240628P002325002024-06-13 2:17PM EDT232.5014.2110.9011.900.00-1141.58%
MDB240628P002350002024-06-13 3:12PM EDT235.0016.4813.0013.700.00-1142.10%
MDB240628P002375002024-06-13 3:49PM EDT237.5019.2714.5515.550.00-1142.31%
MDB240628P002400002024-06-13 3:49PM EDT240.0021.4215.5017.600.00-112943.26%
MDB240628P002450002024-06-13 1:40PM EDT245.0024.3019.2021.850.00-6744.80%
MDB240628P002500002024-06-14 10:14AM EDT250.0027.7425.6526.45+7.51+37.12%53047.68%
MDB240628P002550002024-06-12 9:42AM EDT255.0031.9627.9533.20+9.54+42.55%2668.63%
MDB240628P002600002024-06-11 9:43AM EDT260.0039.2633.2037.000.00-2564.60%
MDB240628P002650002024-06-05 12:17PM EDT265.0033.8936.3042.000.00-322070.20%
MDB240628P002700002024-05-31 2:17PM EDT270.0037.8541.9048.000.00-13184.95%
MDB240628P002750002024-06-12 10:30AM EDT275.0040.2447.2553.150.00-1054.44%
MDB240628P002800002024-06-12 3:09PM EDT280.0050.5052.2558.200.00-3059.03%
MDB240628P002850002024-05-28 12:49PM EDT285.006.0857.0062.600.00-1096.85%
MDB240628P002900002024-06-12 3:59PM EDT290.0060.5061.2068.150.00-10107.13%
MDB240628P002950002024-06-04 3:47PM EDT295.0061.8266.3073.100.00-50111.43%
MDB240628P003000002024-06-14 1:35PM EDT300.0074.0072.0577.45+0.67+0.91%30109.20%
MDB240628P003050002024-06-05 10:07AM EDT305.0072.3376.2083.200.00-20121.58%
MDB240628P003100002024-06-03 9:33AM EDT310.0060.0581.1588.200.00-20125.98%
MDB240628P003150002024-06-10 3:46PM EDT315.0089.6486.4593.100.00-24129.18%
MDB240628P003200002024-06-10 3:46PM EDT320.0094.6691.2598.150.00-20133.86%
MDB240628P003250002024-06-03 10:08AM EDT325.0081.6597.00103.100.00-5082.81%
MDB240628P003300002024-05-31 1:18PM EDT330.0093.72101.10108.200.00-10142.42%
MDB240628P003350002024-05-31 9:55AM EDT335.00105.85106.10113.200.00-30146.29%
MDB240628P003400002024-05-31 11:03AM EDT340.00107.42111.30118.200.00-70150.05%
MDB240628P003450002024-06-06 11:43AM EDT345.00114.09116.35123.200.00-20153.75%
MDB240628P003500002024-05-30 11:26AM EDT350.0042.92121.15128.200.00-10157.35%
MDB240628P003550002024-05-30 11:05AM EDT355.0046.70126.35133.200.00-10160.89%
MDB240628P003600002024-05-28 10:01AM EDT360.0038.70131.55138.200.00-58086.33%
MDB240628P003700002024-05-23 11:43AM EDT370.0029.55141.10148.200.00-80171.05%
MDB240628P003750002024-05-28 10:21AM EDT375.0046.72146.30153.200.00-540174.29%
MDB240628P003800002024-05-16 9:49AM EDT380.0037.27151.10158.200.00--0177.49%
MDB240628P003850002024-05-31 1:16PM EDT385.00148.00156.15163.200.00-60180.62%
MDB240628P003900002024-05-16 11:02AM EDT390.0041.57161.25168.200.00--0183.69%
MDB240628P004000002024-05-23 10:10AM EDT400.0048.98171.20178.200.00-450189.67%
MDB240628P004100002024-05-17 1:55PM EDT410.0057.05181.45188.200.00-2089.06%