MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241025C00270000 | 2024-10-04 12:58PM EDT | 270.00 | 8.46 | 8.75 | 9.20 | +3.92 | +86.34% | 8 | 31 | 45.50% |
| MDB241025C00275000 | 2024-10-04 1:10PM EDT | 275.00 | 6.50 | 6.75 | 7.15 | +3.10 | +91.18% | 26 | 15 | 44.90% |
| MDB241025C00280000 | 2024-10-04 2:16PM EDT | 280.00 | 4.39 | 5.00 | 5.45 | +1.59 | +56.79% | 13 | 213 | 44.37% |
| MDB241025C00285000 | 2024-10-04 3:55PM EDT | 285.00 | 4.05 | 3.75 | 4.15 | +2.05 | +102.50% | 3 | 42 | 44.29% |
| MDB241025C00290000 | 2024-10-04 2:52PM EDT | 290.00 | 2.36 | 2.75 | 3.35 | +1.34 | +131.37% | 11 | 228 | 45.53% |
| MDB241025C00295000 | 2024-10-04 10:14AM EDT | 295.00 | 2.13 | 1.94 | 3.15 | +1.11 | +108.82% | 4 | 13 | 49.38% |
| MDB241025C00300000 | 2024-10-04 3:43PM EDT | 300.00 | 1.50 | 1.37 | 1.81 | +0.76 | +102.70% | 26 | 27 | 45.14% |
| MDB241025C00305000 | 2024-10-04 2:37PM EDT | 305.00 | 0.99 | 1.05 | 2.66 | -0.17 | -14.66% | 4 | 13 | 55.38% |
| MDB241025C00310000 | 2024-10-01 10:32AM EDT | 310.00 | 0.99 | 0.76 | 1.37 | 0.00 | - | 1 | 6 | 49.39% |
| MDB241025C00315000 | 2024-10-01 11:41AM EDT | 315.00 | 0.72 | 0.56 | 1.55 | 0.00 | - | 6 | 10 | 54.72% |
| MDB241025C00320000 | 2024-10-04 3:16PM EDT | 320.00 | 0.45 | 0.21 | 1.18 | -0.05 | -10.00% | 3 | 3 | 54.59% |
| MDB241025C00325000 | 2024-10-01 9:32AM EDT | 325.00 | 0.95 | 0.16 | 0.88 | 0.00 | - | 1 | 34 | 54.35% |
| MDB241025C00330000 | 2024-09-12 2:28PM EDT | 330.00 | 5.62 | 0.12 | 4.50 | 0.00 | - | - | 2 | 72.11% |
| MDB241025C00335000 | 2024-09-26 11:03AM EDT | 335.00 | 0.55 | 0.09 | 1.50 | 0.00 | - | 4 | 6 | 59.30% |
| MDB241025C00340000 | 2024-09-27 12:46PM EDT | 340.00 | 0.42 | 0.07 | 0.57 | 0.00 | - | 1 | 1 | 53.08% |
| MDB241025C00350000 | 2024-09-18 3:05PM EDT | 350.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | - | 25 | 62.45% |
| MDB241025C00370000 | 2024-09-11 9:30AM EDT | 370.00 | 1.43 | 0.00 | 3.50 | 0.00 | - | - | 1 | 91.63% |
| MDB241025C00380000 | 2024-09-10 1:38PM EDT | 380.00 | 1.04 | 0.00 | 4.35 | 0.00 | - | - | 1 | 101.83% |
| MDB241025C00390000 | 2024-09-25 1:26PM EDT | 390.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 11 | 310 | 73.83% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241025P00205000 | 2024-10-03 9:32AM EDT | 205.00 | 0.40 | 0.14 | 1.32 | -0.24 | -37.50% | 1 | 20 | 66.43% |
| MDB241025P00215000 | 2024-10-04 2:10PM EDT | 215.00 | 0.55 | 0.26 | 0.92 | -0.70 | -56.00% | 1 | 3 | 53.81% |
| MDB241025P00225000 | 2024-10-04 3:08PM EDT | 225.00 | 1.06 | 0.49 | 1.36 | -0.04 | -3.64% | 5 | 2 | 53.71% |
| MDB241025P00230000 | 2024-10-04 1:45PM EDT | 230.00 | 1.35 | 1.28 | 1.49 | -1.22 | -47.47% | 5 | 21 | 49.46% |
| MDB241025P00235000 | 2024-10-04 3:59PM EDT | 235.00 | 1.80 | 1.61 | 2.57 | -2.15 | -54.43% | 2 | 2,167 | 52.22% |
| MDB241025P00240000 | 2024-10-02 2:37PM EDT | 240.00 | 2.90 | 2.06 | 3.10 | -2.05 | -41.41% | 2 | 40 | 49.40% |
| MDB241025P00245000 | 2024-10-03 9:32AM EDT | 245.00 | 7.35 | 3.20 | 3.70 | 0.00 | - | 2 | 27 | 46.27% |
| MDB241025P00250000 | 2024-10-04 12:19PM EDT | 250.00 | 5.47 | 4.10 | 4.95 | -3.21 | -36.98% | 4 | 39 | 45.58% |
| MDB241025P00255000 | 2024-10-03 1:28PM EDT | 255.00 | 7.10 | 5.95 | 6.45 | -3.35 | -32.06% | 10 | 22 | 44.69% |
| MDB241025P00260000 | 2024-10-04 3:25PM EDT | 260.00 | 8.43 | 6.65 | 11.25 | -5.50 | -39.48% | 12 | 27 | 56.15% |
| MDB241025P00265000 | 2024-10-04 12:27PM EDT | 265.00 | 10.74 | 10.10 | 11.95 | -6.03 | -35.96% | 1 | 5 | 49.01% |
| MDB241025P00270000 | 2024-09-30 1:29PM EDT | 270.00 | 10.92 | 11.75 | 16.40 | 0.00 | - | 1 | 1 | 55.88% |
| MDB241025P00275000 | 2024-10-04 11:15AM EDT | 275.00 | 16.19 | 15.70 | 16.20 | +2.84 | +21.27% | 2 | 5 | 42.42% |
| MDB241025P00280000 | 2024-10-02 11:07AM EDT | 280.00 | 26.00 | 19.00 | 19.90 | 0.00 | - | 11 | 16 | 43.52% |
| MDB241025P00285000 | 2024-10-03 3:01PM EDT | 285.00 | 32.80 | 22.50 | 23.60 | 0.00 | - | 19 | 18 | 43.36% |
| MDB241025P00290000 | 2024-10-02 10:36AM EDT | 290.00 | 34.00 | 26.50 | 27.55 | 0.00 | - | 1 | 2 | 43.09% |
| MDB241025P00295000 | 2024-10-03 2:35PM EDT | 295.00 | 41.61 | 30.70 | 32.00 | 0.00 | - | 46 | 29 | 44.57% |
| MDB241025P00300000 | 2024-09-20 3:33PM EDT | 300.00 | 27.29 | 35.00 | 36.80 | 0.00 | - | 1 | 1 | 47.68% |
© 2024 Yahoo. All rights reserved.