MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241018C00130000 | 2024-09-13 12:37PM EDT | 130.00 | 160.73 | 131.45 | 140.00 | 0.00 | - | - | 10 | 170.90% |
| MDB241018C00150000 | 2024-09-18 2:54PM EDT | 150.00 | 136.22 | 111.50 | 119.80 | 0.00 | - | 2 | 0 | 135.06% |
| MDB241018C00155000 | 2024-09-18 2:55PM EDT | 155.00 | 129.85 | 106.55 | 114.70 | 0.00 | - | - | 0 | 126.37% |
| MDB241018C00175000 | 2024-08-30 9:53AM EDT | 175.00 | 112.75 | 91.35 | 99.30 | 0.00 | - | 1 | 1 | 186.84% |
| MDB241018C00190000 | 2024-09-09 12:15PM EDT | 190.00 | 97.13 | 71.65 | 79.50 | 0.00 | - | 2 | 1 | 80.37% |
| MDB241018C00200000 | 2024-09-09 10:57AM EDT | 200.00 | 87.13 | 61.75 | 69.80 | 0.00 | - | 1 | 22 | 77.15% |
| MDB241018C00210000 | 2024-09-13 12:37PM EDT | 210.00 | 82.50 | 51.75 | 60.10 | 0.00 | - | 10 | 11 | 69.58% |
| MDB241018C00220000 | 2024-09-25 12:20PM EDT | 220.00 | 61.00 | 41.95 | 50.55 | 0.00 | - | 2 | 8 | 63.92% |
| MDB241018C00230000 | 2024-10-03 1:42PM EDT | 230.00 | 26.10 | 34.90 | 38.50 | 0.00 | - | 20 | 71 | 57.40% |
| MDB241018C00240000 | 2024-10-02 3:14PM EDT | 240.00 | 18.55 | 26.65 | 30.10 | 0.00 | - | 1 | 80 | 58.41% |
| MDB241018C00250000 | 2024-10-03 1:40PM EDT | 250.00 | 11.30 | 18.15 | 20.70 | 0.00 | - | 33 | 68 | 56.73% |
| MDB241018C00260000 | 2024-10-04 3:52PM EDT | 260.00 | 11.50 | 11.65 | 12.90 | +5.00 | +76.92% | 32 | 115 | 48.71% |
| MDB241018C00267500 | 2024-10-04 12:25PM EDT | 267.50 | 7.30 | 7.05 | 8.15 | +3.50 | +92.11% | 15 | 43 | 44.12% |
| MDB241018C00270000 | 2024-10-04 3:35PM EDT | 270.00 | 6.40 | 6.00 | 6.90 | +3.23 | +101.89% | 47 | 91 | 43.19% |
| MDB241018C00272500 | 2024-10-04 3:54PM EDT | 272.50 | 5.85 | 5.35 | 5.90 | +3.09 | +111.96% | 17 | 21 | 42.96% |
| MDB241018C00275000 | 2024-10-04 3:40PM EDT | 275.00 | 4.75 | 4.30 | 5.45 | +2.45 | +106.52% | 32 | 55 | 45.03% |
| MDB241018C00277500 | 2024-10-04 11:30AM EDT | 277.50 | 4.00 | 3.05 | 4.45 | +2.34 | +140.96% | 12 | 30 | 43.80% |
| MDB241018C00280000 | 2024-10-04 3:47PM EDT | 280.00 | 3.40 | 3.15 | 3.75 | +1.92 | +129.73% | 42 | 333 | 43.64% |
| MDB241018C00282500 | 2024-10-04 3:54PM EDT | 282.50 | 2.17 | 2.05 | 2.84 | +1.04 | +92.04% | 4 | 128 | 41.64% |
| MDB241018C00285000 | 2024-10-04 3:09PM EDT | 285.00 | 1.89 | 1.91 | 2.40 | +0.99 | +110.00% | 168 | 64 | 41.96% |
| MDB241018C00287500 | 2024-10-04 12:17PM EDT | 287.50 | 1.61 | 1.74 | 1.96 | -0.49 | -23.33% | 36 | 68 | 41.80% |
| MDB241018C00290000 | 2024-10-04 3:19PM EDT | 290.00 | 1.30 | 1.41 | 1.76 | +0.70 | +116.67% | 109 | 358 | 43.07% |
| MDB241018C00292500 | 2024-10-04 12:46PM EDT | 292.50 | 1.25 | 1.16 | 1.88 | -1.80 | -59.02% | 3 | 12 | 46.75% |
| MDB241018C00295000 | 2024-10-04 10:46AM EDT | 295.00 | 0.93 | 0.50 | 1.12 | +0.49 | +111.36% | 4 | 23 | 42.46% |
| MDB241018C00297500 | 2024-10-01 1:10PM EDT | 297.50 | 0.88 | 0.62 | 1.00 | 0.00 | - | 2 | 5 | 43.56% |
| MDB241018C00300000 | 2024-10-04 3:52PM EDT | 300.00 | 0.62 | 0.62 | 0.73 | +0.37 | +148.00% | 185 | 540 | 42.51% |
| MDB241018C00302500 | 2024-10-04 12:47PM EDT | 302.50 | 0.49 | 0.53 | 0.63 | -0.24 | -32.88% | 4 | 9 | 43.21% |
| MDB241018C00305000 | 2024-10-04 3:52PM EDT | 305.00 | 0.42 | 0.42 | 0.58 | -1.05 | -71.43% | 8 | 12 | 44.51% |
| MDB241018C00307500 | 2024-09-27 3:00PM EDT | 307.50 | 1.01 | 0.15 | 1.06 | 0.00 | - | 1 | 1 | 53.25% |
| MDB241018C00310000 | 2024-10-04 9:48AM EDT | 310.00 | 0.56 | 0.12 | 0.50 | +0.50 | +833.33% | 1 | 334 | 47.07% |
| MDB241018C00315000 | 2024-10-02 1:43PM EDT | 315.00 | 0.05 | 0.09 | 1.01 | 0.00 | - | 2 | 7 | 51.81% |
| MDB241018C00320000 | 2024-10-04 3:58PM EDT | 320.00 | 0.23 | 0.23 | 0.27 | +0.06 | +35.29% | 6 | 238 | 48.98% |
| MDB241018C00330000 | 2024-10-02 9:34AM EDT | 330.00 | 0.47 | 0.10 | 0.20 | 0.00 | - | 3 | 141 | 50.88% |
| MDB241018C00340000 | 2024-10-02 12:16PM EDT | 340.00 | 0.14 | 0.03 | 0.50 | 0.00 | - | 1 | 142 | 61.62% |
| MDB241018C00350000 | 2024-10-03 3:45PM EDT | 350.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 48 | 217 | 54.69% |
| MDB241018C00360000 | 2024-09-27 3:16PM EDT | 360.00 | 0.10 | 0.02 | 2.16 | 0.00 | - | 2 | 40 | 92.97% |
| MDB241018C00370000 | 2024-09-25 1:31PM EDT | 370.00 | 0.11 | 0.02 | 1.32 | 0.00 | - | 2 | 179 | 90.92% |
| MDB241018C00380000 | 2024-09-27 3:03PM EDT | 380.00 | 0.08 | 0.01 | 0.24 | 0.00 | - | 4 | 253 | 76.17% |
| MDB241018C00390000 | 2024-09-19 1:14PM EDT | 390.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 104.25% |
| MDB241018C00400000 | 2024-10-01 3:57PM EDT | 400.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 35 | 85.35% |
| MDB241018C00410000 | 2024-09-13 12:08PM EDT | 410.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | - | 1 | 104.30% |
| MDB241018C00420000 | 2024-09-24 11:29AM EDT | 420.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 7 | 27 | 93.95% |
| MDB241018C00440000 | 2024-09-19 3:54PM EDT | 440.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 1 | 124 | 85.16% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241018P00145000 | 2024-09-17 2:45PM EDT | 145.00 | 0.03 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 191.65% |
| MDB241018P00150000 | 2024-09-05 2:36PM EDT | 150.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 109.38% |
| MDB241018P00155000 | 2024-08-23 3:57PM EDT | 155.00 | 1.49 | 0.00 | 2.59 | 0.00 | - | 1 | 1 | 164.99% |
| MDB241018P00160000 | 2024-09-24 12:01PM EDT | 160.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 7 | 115.23% |
| MDB241018P00165000 | 2024-08-30 9:39AM EDT | 165.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | 1 | 27 | 165.92% |
| MDB241018P00170000 | 2024-09-05 11:49AM EDT | 170.00 | 0.21 | 0.00 | 1.80 | 0.00 | - | 3 | 4 | 130.81% |
| MDB241018P00175000 | 2024-09-27 3:58PM EDT | 175.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 92 | 81.64% |
| MDB241018P00180000 | 2024-09-26 9:45AM EDT | 180.00 | 1.10 | 0.00 | 0.26 | 0.00 | - | 1 | 8 | 85.74% |
| MDB241018P00185000 | 2024-08-30 10:53AM EDT | 185.00 | 0.67 | 0.00 | 4.35 | 0.00 | - | 1 | 4 | 133.01% |
| MDB241018P00190000 | 2024-09-27 3:58PM EDT | 190.00 | 0.30 | 0.00 | 0.24 | 0.00 | - | 50 | 141 | 74.22% |
| MDB241018P00195000 | 2024-09-19 10:54AM EDT | 195.00 | 0.37 | 0.00 | 1.57 | 0.00 | - | 2 | 93 | 93.31% |
| MDB241018P00200000 | 2024-10-01 1:45PM EDT | 200.00 | 0.23 | 0.00 | 1.63 | 0.00 | - | 2 | 214 | 87.55% |
| MDB241018P00210000 | 2024-10-02 2:13PM EDT | 210.00 | 0.30 | 0.06 | 0.30 | 0.00 | - | 9 | 117 | 57.42% |
| MDB241018P00220000 | 2024-10-02 12:47PM EDT | 220.00 | 0.70 | 0.13 | 0.47 | 0.00 | - | 8 | 186 | 51.51% |
| MDB241018P00230000 | 2024-10-04 3:41PM EDT | 230.00 | 0.61 | 0.51 | 0.96 | -1.00 | -62.11% | 8 | 1,346 | 52.64% |
| MDB241018P00240000 | 2024-10-04 2:20PM EDT | 240.00 | 1.66 | 1.20 | 1.49 | -1.94 | -53.89% | 12 | 382 | 45.78% |
| MDB241018P00245000 | 2024-10-04 1:36PM EDT | 245.00 | 2.60 | 1.90 | 2.19 | -3.05 | -53.98% | 22 | 301 | 44.68% |
| MDB241018P00250000 | 2024-10-04 3:31PM EDT | 250.00 | 3.35 | 2.89 | 3.20 | -3.40 | -50.37% | 47 | 482 | 43.92% |
| MDB241018P00255000 | 2024-10-04 2:52PM EDT | 255.00 | 4.13 | 4.30 | 6.00 | -5.34 | -56.39% | 172 | 123 | 51.03% |
| MDB241018P00260000 | 2024-10-04 3:33PM EDT | 260.00 | 6.20 | 6.00 | 6.30 | -5.18 | -45.52% | 31 | 151 | 42.50% |
| MDB241018P00262500 | 2024-10-04 3:33PM EDT | 262.50 | 7.25 | 7.00 | 7.30 | -5.76 | -44.27% | 18 | 44 | 41.98% |
| MDB241018P00265000 | 2024-10-04 12:13PM EDT | 265.00 | 8.55 | 8.15 | 10.90 | -4.80 | -35.96% | 7 | 62 | 53.50% |
| MDB241018P00267500 | 2024-10-04 2:13PM EDT | 267.50 | 11.35 | 9.20 | 9.80 | -3.65 | -24.33% | 2 | 85 | 41.75% |
| MDB241018P00270000 | 2024-10-04 1:32PM EDT | 270.00 | 12.62 | 10.65 | 12.65 | -8.63 | -40.61% | 30 | 143 | 48.61% |
| MDB241018P00272500 | 2024-10-04 3:08PM EDT | 272.50 | 13.65 | 11.65 | 12.70 | -5.57 | -28.98% | 4 | 34 | 41.26% |
| MDB241018P00275000 | 2024-10-04 10:11AM EDT | 275.00 | 17.45 | 13.70 | 14.50 | +6.25 | +55.80% | 1 | 12 | 41.98% |
| MDB241018P00277500 | 2024-09-27 3:31PM EDT | 277.50 | 13.68 | 13.85 | 17.30 | 0.00 | - | 3 | 3 | 47.61% |
| MDB241018P00280000 | 2024-10-04 2:20PM EDT | 280.00 | 19.69 | 17.15 | 18.20 | -10.08 | -33.86% | 3 | 173 | 42.55% |
| MDB241018P00282500 | 2024-10-03 2:09PM EDT | 282.50 | 29.45 | 19.05 | 20.35 | 0.00 | - | 1 | 23 | 43.93% |
| MDB241018P00285000 | 2024-09-23 1:37PM EDT | 285.00 | 14.15 | 21.05 | 23.15 | 0.00 | - | - | 2 | 49.10% |
| MDB241018P00290000 | 2024-10-04 3:47PM EDT | 290.00 | 27.95 | 25.20 | 26.35 | +11.15 | +66.37% | 7 | 219 | 42.66% |
| MDB241018P00295000 | 2024-09-30 3:52PM EDT | 295.00 | 26.60 | 27.65 | 31.85 | 0.00 | - | 16 | 14 | 52.10% |
| MDB241018P00300000 | 2024-09-30 3:12PM EDT | 300.00 | 35.40 | 32.05 | 36.85 | +3.15 | +9.77% | 1 | 47 | 57.40% |
| MDB241018P00310000 | 2024-10-01 9:44AM EDT | 310.00 | 39.74 | 40.75 | 48.95 | 0.00 | - | 1 | 0 | 83.73% |
| MDB241018P00320000 | 2024-10-02 2:52PM EDT | 320.00 | 65.03 | 50.70 | 58.85 | 0.00 | - | 3 | 0 | 93.24% |
| MDB241018P00330000 | 2024-09-27 11:11AM EDT | 330.00 | 57.77 | 61.25 | 68.85 | 0.00 | - | 5 | 0 | 59.52% |
| MDB241018P00340000 | 2024-08-30 1:49PM EDT | 340.00 | 55.10 | 66.25 | 74.20 | 0.00 | - | 1 | 0 | 0.00% |
| MDB241018P00350000 | 2024-09-09 10:16AM EDT | 350.00 | 61.36 | 81.15 | 88.85 | 0.00 | - | 3 | 0 | 70.80% |
© 2024 Yahoo. All rights reserved.