Australia markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
218.18-11.07 (-4.83%)
At close: 04:00PM EDT
218.00 -0.18 (-0.08%)
Pre-market: 06:12AM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB250321C001600002024-06-11 11:20AM EDT160.0086.260.000.000.00--00.00%
MDB250321C001650002024-06-12 11:08AM EDT165.0087.500.000.000.00--00.00%
MDB250321C001700002024-06-11 11:20AM EDT170.0079.460.000.000.00-500.00%
MDB250321C001950002024-06-04 11:07AM EDT195.0069.800.000.000.00-200.00%
MDB250321C002000002024-06-11 9:39AM EDT200.0057.000.000.000.00-100.00%
MDB250321C002100002024-06-04 10:33AM EDT210.0064.000.000.000.00-300.00%
MDB250321C002200002024-06-13 11:13AM EDT220.0048.250.000.000.00-300.20%
MDB250321C002300002024-06-12 11:56AM EDT230.0050.100.000.000.00-1101.56%
MDB250321C002400002024-06-13 11:45AM EDT240.0038.900.000.000.00-203.13%
MDB250321C002500002024-06-10 1:02PM EDT250.0036.460.000.000.00-803.13%
MDB250321C002600002024-06-10 10:46AM EDT260.0035.050.000.000.00-103.13%
MDB250321C002700002024-06-13 3:59PM EDT270.0028.050.000.000.00-306.25%
MDB250321C002800002024-06-10 3:59PM EDT280.0029.250.000.000.00-106.25%
MDB250321C002900002024-06-13 12:59PM EDT290.0023.350.000.000.00-106.25%
MDB250321C003000002024-06-13 10:57AM EDT300.0021.700.000.000.00-106.25%
MDB250321C003100002024-06-13 1:46PM EDT310.0019.140.000.000.00-106.25%
MDB250321C003200002024-06-11 3:55PM EDT320.0020.150.000.000.00-106.25%
MDB250321C003300002024-06-04 10:13AM EDT330.0022.400.000.000.00-5012.50%
MDB250321C003400002024-06-06 10:05AM EDT340.0018.100.000.000.00-2012.50%
MDB250321C003500002024-06-07 2:03PM EDT350.0014.050.000.000.00-8012.50%
MDB250321C003600002024-06-04 11:14AM EDT360.0014.800.000.000.00-2012.50%
MDB250321C003700002024-06-13 12:18PM EDT370.0010.180.000.000.00-2012.50%
MDB250321C003800002024-06-11 2:08PM EDT380.0010.300.000.000.00-7012.50%
MDB250321C003900002024-06-12 9:36AM EDT390.0010.450.000.000.00-1012.50%
MDB250321C004000002024-06-13 3:59PM EDT400.007.000.000.000.00-2012.50%
MDB250321C004200002024-06-05 3:52PM EDT420.008.030.000.000.00-1012.50%
MDB250321C004300002024-05-16 2:26PM EDT430.0056.850.000.000.00--012.50%
MDB250321C004400002024-05-16 2:25PM EDT440.0053.800.000.000.00--012.50%
MDB250321C004500002024-06-10 9:30AM EDT450.005.800.000.000.00-1012.50%
MDB250321C004600002024-06-04 12:16PM EDT460.005.130.000.000.00-1012.50%
MDB250321C004700002024-05-29 3:50PM EDT470.0028.200.000.000.00-80012.50%
MDB250321C004900002024-05-31 3:27PM EDT490.003.500.000.000.00-1012.50%
MDB250321C005000002024-06-05 3:52PM EDT500.003.660.000.000.00-1012.50%
MDB250321C005100002024-05-22 1:58PM EDT510.0030.720.000.000.00--025.00%
MDB250321C005200002024-06-11 1:32PM EDT520.002.270.000.000.00-1025.00%
MDB250321C005300002024-05-29 12:33PM EDT530.0019.500.000.000.00--025.00%
MDB250321C005400002024-05-29 12:29PM EDT540.0018.350.000.000.00--025.00%
MDB250321C005500002024-06-12 12:53PM EDT550.002.170.000.000.00-44025.00%
MDB250321C005600002024-05-31 3:17PM EDT560.001.780.000.000.00-3025.00%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB250321P001150002024-06-13 10:51AM EDT115.003.520.000.000.00-1012.50%
MDB250321P001200002024-06-03 2:55PM EDT120.003.700.000.000.00-2012.50%
MDB250321P001250002024-06-03 2:08PM EDT125.003.690.000.000.00-1012.50%
MDB250321P001300002024-06-03 2:12PM EDT130.004.650.000.000.00-1012.50%
MDB250321P001500002024-06-06 9:37AM EDT150.008.500.000.000.00-106.25%
MDB250321P001700002024-05-31 11:33AM EDT170.0013.300.000.000.00-906.25%
MDB250321P001750002024-06-10 12:38PM EDT175.0016.300.000.000.00-706.25%
MDB250321P001800002024-06-10 1:04PM EDT180.0018.750.000.000.00-1806.25%
MDB250321P001850002024-05-31 10:02AM EDT185.0018.000.000.000.00-103.13%
MDB250321P001900002024-06-13 9:45AM EDT190.0021.300.000.000.00-203.13%
MDB250321P001950002024-06-13 12:25PM EDT195.0025.250.000.000.00-103.13%
MDB250321P002000002024-06-13 11:23AM EDT200.0026.600.000.000.00-10001.56%
MDB250321P002100002024-06-13 3:59PM EDT210.0033.000.000.000.00-100.78%
MDB250321P002200002024-06-13 2:48PM EDT220.0037.850.000.000.00-200.00%
MDB250321P002300002024-06-13 2:48PM EDT230.0043.290.000.000.00-200.00%
MDB250321P002400002024-05-31 10:38AM EDT240.0044.250.000.000.00-100.00%
MDB250321P002500002024-06-13 10:12AM EDT250.0051.900.000.000.00-500.00%
MDB250321P002600002024-06-12 1:34PM EDT260.0055.600.000.000.00-200.00%
MDB250321P002700002024-06-10 1:05PM EDT270.0066.400.000.000.00-400.00%
MDB250321P002800002024-06-11 11:12AM EDT280.0070.650.000.000.00-100.00%
MDB250321P002900002024-06-06 1:08PM EDT290.0077.000.000.000.00-100.00%
MDB250321P003000002024-06-11 12:08PM EDT300.0086.750.000.000.00-200.00%
MDB250321P003100002024-05-31 9:59AM EDT310.0089.820.000.000.00-100.00%
MDB250321P003200002024-06-11 12:09PM EDT320.00102.500.000.000.00-200.00%
MDB250321P003300002024-05-31 3:56PM EDT330.00103.820.000.000.00-300.00%
MDB250321P003400002024-05-29 3:59PM EDT340.0060.450.000.000.00--00.00%
MDB250321P003500002024-05-31 12:54PM EDT350.00122.230.000.000.00-1500.00%
MDB250321P003600002024-05-31 10:16AM EDT360.00131.780.000.000.00-100.00%
MDB250321P003700002024-05-31 3:06PM EDT370.00140.000.000.000.00-1000.00%
MDB250321P004000002024-05-30 1:42PM EDT400.00108.050.000.000.00-400.00%
MDB250321P004200002024-06-05 11:12AM EDT420.00188.000.000.000.00--00.00%
MDB250321P004400002024-05-31 9:40AM EDT440.00209.410.000.000.00-200.00%