Australia markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
225.49+7.31 (+3.35%)
As of 03:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240816C001600002024-06-07 3:24PM EDT160.0070.0065.7570.600.00-1166.00%
MDB240816C001700002024-06-03 9:32AM EDT170.0078.3357.3559.400.00-2258.14%
MDB240816C001950002024-06-04 10:47AM EDT195.0047.6536.6037.550.00-1050.97%
MDB240816C002000002024-06-14 9:50AM EDT200.0031.0732.9035.10+1.37+4.61%3052.32%
MDB240816C002100002024-06-12 9:45AM EDT210.0033.0025.3526.700.00-1049.32%
MDB240816C002200002024-06-14 1:23PM EDT220.0021.2420.4520.95+4.24+24.94%296848.66%
MDB240816C002300002024-06-14 2:11PM EDT230.0016.1015.5515.95+3.20+24.81%27047.70%
MDB240816C002400002024-06-14 3:35PM EDT240.0012.0011.8512.15+2.75+29.73%10047.69%
MDB240816C002500002024-06-14 3:27PM EDT250.008.958.859.05+2.45+37.69%4916647.51%
MDB240816C002600002024-06-14 11:07AM EDT260.006.466.606.85+1.26+24.23%310748.05%
MDB240816C002700002024-06-14 12:35PM EDT270.005.204.755.15+1.55+42.47%4048.55%
MDB240816C002800002024-06-14 1:44PM EDT280.003.953.703.95+1.09+38.11%1816249.42%
MDB240816C002900002024-06-14 2:35PM EDT290.002.982.843.05+0.57+23.65%1110350.33%
MDB240816C003000002024-06-14 2:35PM EDT300.002.312.152.43+0.61+35.88%3852050.79%
MDB240816C003100002024-06-14 10:33AM EDT310.001.741.702.00+0.17+10.83%23052.12%
MDB240816C003200002024-06-14 12:17PM EDT320.001.581.341.62-0.04-2.47%30053.20%
MDB240816C003300002024-06-12 2:14PM EDT330.001.121.041.310.00-88754.08%
MDB240816C003400002024-06-14 3:19PM EDT340.001.000.891.15-0.26-20.63%14055.79%
MDB240816C003500002024-06-13 9:30AM EDT350.000.830.561.000.00-235856.08%
MDB240816C003600002024-06-04 10:45AM EDT360.001.030.321.370.00-315059.72%
MDB240816C003700002024-06-14 10:55AM EDT370.000.560.360.86-0.09-13.85%332159.23%
MDB240816C003800002024-06-12 9:30AM EDT380.000.500.211.440.00-27364.87%
MDB240816C003900002024-06-03 2:09PM EDT390.000.600.020.700.00-197959.52%
MDB240816C004000002024-06-13 3:53PM EDT400.000.400.011.310.00-1327067.43%
MDB240816C004100002024-06-07 1:51PM EDT410.000.280.011.260.00-1069.36%
MDB240816C004200002024-06-03 9:30AM EDT420.000.470.011.220.00-106471.26%
MDB240816C004300002024-06-03 3:16PM EDT430.000.320.010.400.00-22063.48%
MDB240816C004400002024-06-14 11:48AM EDT440.000.580.010.57+0.33+132.00%250668.21%
MDB240816C004500002024-06-05 12:43PM EDT450.000.140.020.400.00-7067.38%
MDB240816C004600002024-06-07 10:58AM EDT460.000.240.011.100.00-23978.42%
MDB240816C004700002024-06-14 11:41AM EDT470.000.570.010.57+0.08+16.33%2073.78%
MDB240816C004800002024-06-07 2:34PM EDT480.000.150.051.050.00-9082.10%
MDB240816C004900002024-06-06 3:42PM EDT490.000.110.010.180.00-1068.26%
MDB240816C005000002024-06-14 11:11AM EDT500.000.150.050.49+0.05+50.00%2078.22%
MDB240816C005100002024-05-30 3:03PM EDT510.001.090.011.040.00-1086.87%
MDB240816C005200002024-06-07 1:51PM EDT520.000.650.011.060.00-1088.77%
MDB240816C005300002024-05-31 2:43PM EDT530.000.100.012.600.00-117102.98%
MDB240816C005400002024-02-22 3:41PM EDT540.0040.855.756.450.00-43140.81%
MDB240816C005500002024-06-03 1:42PM EDT550.000.220.011.500.00-1098.10%
MDB240816C005600002024-05-23 10:37AM EDT560.002.480.011.500.00-6099.66%
MDB240816C005700002024-04-26 2:23PM EDT570.005.750.981.380.00-12108.06%
MDB240816C005800002024-05-15 1:26PM EDT580.003.020.012.000.00-20107.03%
MDB240816C005900002024-04-01 10:52AM EDT590.002.903.004.100.00-123134.30%
MDB240816C006000002024-06-14 12:30PM EDT600.000.020.010.25-4.03-99.51%28585.94%
MDB240816C006100002024-05-02 11:26AM EDT610.002.340.002.660.00-16116.26%
MDB240816C006200002024-04-26 10:47AM EDT620.003.100.261.550.00-543111.28%
MDB240816C006600002024-05-16 10:57AM EDT660.001.000.004.000.00-10131.52%
MDB240816C006700002024-04-22 12:55PM EDT670.001.170.000.000.00-1050.00%
MDB240816C006800002024-05-15 2:53PM EDT680.000.910.004.300.00-12135.89%
MDB240816C006900002024-03-05 4:03PM EDT690.008.130.320.950.00-221114.99%
MDB240816C007000002024-06-12 11:54AM EDT700.000.050.004.300.00-121138.57%
MDB240816C007100002024-03-14 1:52PM EDT710.001.600.211.310.00-622120.12%
MDB240816C007200002024-02-22 1:50PM EDT720.0011.350.700.970.00-10122.80%
MDB240816C007300002024-06-06 12:51PM EDT730.000.230.002.000.00-50127.03%
MDB240816C007400002024-03-20 9:43AM EDT740.000.560.071.500.00-21124.07%
MDB240816C007500002024-06-13 9:57AM EDT750.000.050.000.200.00-21999.80%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240816P001300002024-06-06 2:34PM EDT130.000.390.011.230.00--170.80%
MDB240816P001600002024-06-13 2:10PM EDT160.001.100.841.140.00-101151.73%
MDB240816P001650002024-06-14 3:20PM EDT165.001.160.581.73-0.07-5.69%1854.57%
MDB240816P001700002024-06-14 2:53PM EDT170.001.451.261.76-0.15-9.37%17750.66%
MDB240816P001750002024-06-14 9:36AM EDT175.002.171.812.10+0.04+1.88%365548.89%
MDB240816P001800002024-06-14 2:11PM EDT180.002.392.372.64-0.34-12.45%763147.91%
MDB240816P001850002024-06-13 3:19PM EDT185.003.483.003.150.00-104446.25%
MDB240816P001900002024-06-14 1:38PM EDT190.003.863.804.00+0.21+5.75%25645.68%
MDB240816P001950002024-06-13 10:17AM EDT195.004.654.855.100.00-23445.45%
MDB240816P002000002024-06-14 2:12PM EDT200.006.055.956.25-1.15-15.97%810044.68%
MDB240816P002100002024-06-14 11:07AM EDT210.009.679.209.60-1.33-12.09%222744.56%
MDB240816P002200002024-06-14 12:16PM EDT220.0013.4713.3513.65-1.23-8.37%2110843.73%
MDB240816P002300002024-06-14 10:56AM EDT230.0018.6518.4018.80-1.70-8.35%1129843.29%
MDB240816P002400002024-06-14 1:22PM EDT240.0024.6524.6525.00-2.52-9.27%534043.16%
MDB240816P002500002024-06-13 2:59PM EDT250.0034.2531.5032.150.00-2513643.37%
MDB240816P002600002024-06-14 10:41AM EDT260.0040.5837.9039.95+0.75+1.88%111743.43%
MDB240816P002700002024-06-07 3:12PM EDT270.0046.5844.6048.550.00-164044.39%
MDB240816P002800002024-06-14 12:16PM EDT280.0056.2756.3057.55+7.72+15.90%38645.47%
MDB240816P002900002024-06-14 2:12PM EDT290.0065.5264.0566.70+1.52+2.37%39845.92%
MDB240816P003000002024-06-14 10:50AM EDT300.0074.3074.1578.45+0.12+0.16%17159.07%
MDB240816P003100002024-06-11 3:18PM EDT310.0084.0083.2588.500.00-44363.72%
MDB240816P003200002024-06-13 11:58AM EDT320.0099.5092.5097.30+1.65+1.69%355461.69%
MDB240816P003300002024-06-13 3:31PM EDT330.00105.35101.85107.30-3.87-3.54%106465.48%
MDB240816P003400002024-06-14 3:18PM EDT340.00114.81111.60117.85-4.81-4.02%12025072.24%
MDB240816P003500002024-06-14 3:18PM EDT350.00124.70122.30127.20-4.49-3.48%23412271.91%
MDB240816P003600002024-06-14 3:18PM EDT360.00134.91131.75137.90-4.81-3.44%1647551.32%
MDB240816P003700002024-06-14 3:18PM EDT370.00145.22141.90148.25-3.85-2.58%211958.57%
MDB240816P003800002024-06-06 2:14PM EDT380.00152.30151.70158.050.00-17057.32%
MDB240816P003900002024-06-06 2:55PM EDT390.00155.90161.50167.800.00-40052.93%
MDB240816P004000002024-06-06 2:14PM EDT400.00172.25171.95177.350.00-10054.98%
MDB240816P004100002024-06-05 11:08AM EDT410.00179.00181.90187.350.00-4055.86%
MDB240816P004200002024-05-17 2:00PM EDT420.0071.00191.65197.950.00-2064.31%
MDB240816P004300002024-05-17 2:01PM EDT430.0078.50201.75207.450.00-2058.20%
MDB240816P004400002024-05-17 2:00PM EDT440.0086.20211.85217.550.00-2064.94%
MDB240816P004500002024-04-22 11:32AM EDT450.00129.200.000.000.00-900.00%
MDB240816P004600002024-05-01 3:13PM EDT460.0090.85220.15228.950.00-4100.00%
MDB240816P004700002024-03-21 11:12AM EDT470.00113.33142.10149.850.00-190.00%
MDB240816P004800002024-03-05 1:31PM EDT480.00106.65137.80142.000.00-480.00%
MDB240816P004900002024-03-05 2:14PM EDT490.00112.30146.75150.150.00-3130.00%
MDB240816P005000002024-05-28 10:07AM EDT500.00161.65271.15277.600.00-10113.97%
MDB240816P005100002024-02-14 1:08PM EDT510.0086.30156.05158.900.00-3210.00%
MDB240816P005200002024-05-31 3:58PM EDT520.00285.50292.10297.400.00-11080.57%
MDB240816P005300002024-05-31 3:58PM EDT530.00295.54302.60307.350.00-11088.92%
MDB240816P005400002024-04-08 9:46AM EDT540.00183.00188.30194.650.00-100.00%
MDB240816P005500002024-03-20 2:09PM EDT550.00191.67218.00227.000.00-300.00%
MDB240816P005600002024-01-23 11:23AM EDT560.00159.60136.80138.400.00-3200.00%
MDB240816P005800002024-01-08 3:49PM EDT580.00205.85144.10146.850.00--20.00%
MDB240816P006000002024-03-08 1:25PM EDT600.00217.19234.65241.950.00-300.00%
MDB240816P006200002024-02-08 4:38PM EDT620.00165.65233.40239.650.00-630.00%
MDB240816P006700002024-03-05 1:51PM EDT670.00266.60321.00330.900.00--00.00%
MDB240816P006900002024-02-16 11:41AM EDT690.00227.10330.00339.000.00-100.00%