MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250620C00115000 | 2024-07-08 10:25AM EDT | 115.00 | 157.40 | 123.45 | 130.95 | 0.00 | - | - | 5 | 0.00% |
| MDB250620C00120000 | 2024-07-02 11:13AM EDT | 120.00 | 152.70 | 127.00 | 136.00 | 0.00 | - | - | 1 | 0.00% |
| MDB250620C00145000 | 2024-07-01 1:58PM EDT | 145.00 | 131.00 | 121.20 | 128.90 | 0.00 | - | 2 | 1 | 73.08% |
| MDB250620C00155000 | 2024-07-01 11:05AM EDT | 155.00 | 121.30 | 114.15 | 121.90 | 0.00 | - | 1 | 1 | 73.50% |
| MDB250620C00160000 | 2024-06-12 11:07AM EDT | 160.00 | 96.00 | 106.05 | 112.75 | 0.00 | - | - | 1 | 62.16% |
| MDB250620C00165000 | 2024-06-12 11:07AM EDT | 165.00 | 92.75 | 105.80 | 110.45 | 0.00 | - | - | 1 | 67.29% |
| MDB250620C00170000 | 2024-09-04 12:38PM EDT | 170.00 | 135.65 | 107.80 | 113.15 | 0.00 | - | 2 | 3 | 78.27% |
| MDB250620C00175000 | 2024-08-21 10:46AM EDT | 175.00 | 107.00 | 116.65 | 120.30 | 0.00 | - | 2 | 8 | 97.48% |
| MDB250620C00180000 | 2024-09-20 3:26PM EDT | 180.00 | 113.45 | 94.90 | 101.50 | 0.00 | - | 1 | 9 | 67.51% |
| MDB250620C00190000 | 2024-10-04 10:45AM EDT | 190.00 | 94.68 | 89.45 | 93.15 | 0.00 | - | 1 | 4 | 66.42% |
| MDB250620C00195000 | 2024-08-27 2:44PM EDT | 195.00 | 77.40 | 97.10 | 100.80 | 0.00 | - | - | 1 | 82.94% |
| MDB250620C00200000 | 2024-10-01 3:45PM EDT | 200.00 | 84.51 | 81.55 | 86.30 | 0.00 | - | 1 | 20 | 64.21% |
| MDB250620C00210000 | 2024-08-29 10:43AM EDT | 210.00 | 71.00 | 82.45 | 87.75 | 0.00 | - | 1 | 57 | 73.97% |
| MDB250620C00220000 | 2024-09-26 10:11AM EDT | 220.00 | 83.65 | 69.05 | 72.30 | 0.00 | - | 1 | 15 | 61.13% |
| MDB250620C00230000 | 2024-09-16 11:07AM EDT | 230.00 | 88.89 | 63.90 | 66.35 | 0.00 | - | 1 | 8 | 60.53% |
| MDB250620C00240000 | 2024-08-30 9:35AM EDT | 240.00 | 83.01 | 63.50 | 69.85 | 0.00 | - | 1 | 80 | 68.45% |
| MDB250620C00250000 | 2024-10-02 9:41AM EDT | 250.00 | 50.30 | 53.75 | 55.60 | 0.00 | - | 2 | 54 | 59.01% |
| MDB250620C00260000 | 2024-10-04 1:15PM EDT | 260.00 | 52.02 | 49.35 | 50.20 | 0.00 | - | 3 | 44 | 58.13% |
| MDB250620C00270000 | 2024-10-01 1:25PM EDT | 270.00 | 45.47 | 44.70 | 45.75 | 0.00 | - | 1 | 21 | 57.34% |
| MDB250620C00280000 | 2024-09-26 1:40PM EDT | 280.00 | 47.12 | 39.20 | 41.70 | 0.00 | - | 1 | 37 | 55.97% |
| MDB250620C00290000 | 2024-09-26 10:30AM EDT | 290.00 | 44.75 | 36.00 | 39.20 | 0.00 | - | 5 | 849 | 56.51% |
| MDB250620C00300000 | 2024-10-07 9:30AM EDT | 300.00 | 36.55 | 33.50 | 34.40 | +0.85 | +2.38% | 5 | 376 | 55.83% |
| MDB250620C00310000 | 2024-10-04 2:35PM EDT | 310.00 | 32.55 | 29.20 | 32.75 | 0.00 | - | 2 | 19 | 55.64% |
| MDB250620C00320000 | 2024-10-03 3:14PM EDT | 320.00 | 25.65 | 26.40 | 30.00 | 0.00 | - | 5 | 42 | 55.41% |
| MDB250620C00330000 | 2024-10-03 3:15PM EDT | 330.00 | 23.15 | 24.45 | 26.40 | 0.00 | - | 29 | 434 | 54.92% |
| MDB250620C00340000 | 2024-09-16 2:54PM EDT | 340.00 | 37.00 | 21.50 | 24.35 | 0.00 | - | 31 | 70 | 54.51% |
| MDB250620C00350000 | 2024-10-07 9:30AM EDT | 350.00 | 22.55 | 20.35 | 22.10 | +3.96 | +21.30% | 5 | 104 | 54.85% |
| MDB250620C00360000 | 2024-09-04 10:32AM EDT | 360.00 | 33.95 | 18.90 | 20.00 | 0.00 | - | 2 | 77 | 54.90% |
| MDB250620C00370000 | 2024-10-04 2:33PM EDT | 370.00 | 18.19 | 15.30 | 17.25 | 0.00 | - | 1 | 112 | 52.86% |
| MDB250620C00380000 | 2024-10-03 3:14PM EDT | 380.00 | 14.15 | 13.45 | 16.05 | 0.00 | - | 2 | 57 | 52.77% |
| MDB250620C00390000 | 2024-09-26 2:41PM EDT | 390.00 | 17.30 | 12.25 | 15.65 | 0.00 | - | 4 | 33 | 53.54% |
| MDB250620C00400000 | 2024-10-07 10:04AM EDT | 400.00 | 12.85 | 9.70 | 12.90 | +1.80 | +16.29% | 2 | 70 | 51.36% |
| MDB250620C00410000 | 2024-10-04 3:01PM EDT | 410.00 | 12.60 | 9.85 | 13.10 | 0.00 | - | 5 | 20 | 53.35% |
| MDB250620C00420000 | 2024-10-03 10:32AM EDT | 420.00 | 9.20 | 8.35 | 11.20 | 0.00 | - | 1 | 336 | 52.20% |
| MDB250620C00430000 | 2024-09-20 10:07AM EDT | 430.00 | 13.20 | 8.90 | 10.05 | 0.00 | - | 4 | 39 | 53.24% |
| MDB250620C00440000 | 2024-09-17 11:48AM EDT | 440.00 | 15.51 | 6.50 | 9.25 | 0.00 | - | 1 | 40 | 51.83% |
| MDB250620C00450000 | 2024-10-02 11:59AM EDT | 450.00 | 7.25 | 6.80 | 8.50 | 0.00 | - | 2 | 353 | 52.81% |
| MDB250620C00460000 | 2024-09-23 2:48PM EDT | 460.00 | 9.90 | 6.45 | 7.60 | 0.00 | - | 5 | 44 | 52.93% |
| MDB250620C00470000 | 2024-09-19 10:03AM EDT | 470.00 | 10.05 | 4.40 | 7.00 | 0.00 | - | 2 | 93 | 51.39% |
| MDB250620C00480000 | 2024-09-19 10:03AM EDT | 480.00 | 9.40 | 3.85 | 6.35 | 0.00 | - | 4 | 43 | 51.21% |
| MDB250620C00490000 | 2024-10-03 10:32AM EDT | 490.00 | 4.64 | 4.70 | 5.85 | 0.00 | - | 1 | 12 | 52.82% |
| MDB250620C00500000 | 2024-09-26 10:30AM EDT | 500.00 | 6.50 | 4.30 | 5.40 | 0.00 | - | 2 | 87 | 52.92% |
| MDB250620C00520000 | 2024-10-04 2:42PM EDT | 520.00 | 4.45 | 2.61 | 4.25 | 0.00 | - | 2 | 3 | 51.13% |
| MDB250620C00540000 | 2024-10-04 2:35PM EDT | 540.00 | 3.30 | 2.33 | 3.60 | -0.20 | -5.71% | 4 | 87 | 51.61% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250620P00110000 | 2024-08-06 11:15AM EDT | 110.00 | 6.37 | 0.37 | 5.45 | 0.00 | - | - | 1 | 69.07% |
| MDB250620P00115000 | 2024-08-30 10:07AM EDT | 115.00 | 2.99 | 1.03 | 6.05 | 0.00 | - | 1 | 2 | 69.10% |
| MDB250620P00120000 | 2024-08-29 1:51PM EDT | 120.00 | 4.50 | 1.22 | 6.85 | 0.00 | - | 40 | 73 | 68.20% |
| MDB250620P00125000 | 2024-08-30 12:21PM EDT | 125.00 | 2.50 | 1.85 | 6.80 | 0.00 | - | 4 | 8 | 66.31% |
| MDB250620P00130000 | 2024-10-02 3:11PM EDT | 130.00 | 3.95 | 2.47 | 3.80 | 0.00 | - | 1 | 5 | 58.29% |
| MDB250620P00135000 | 2024-08-01 2:48PM EDT | 135.00 | 9.45 | 1.48 | 5.65 | 0.00 | - | 2 | 59 | 57.41% |
| MDB250620P00145000 | 2024-08-23 2:19PM EDT | 145.00 | 8.85 | 2.47 | 7.25 | 0.00 | - | 2 | 2 | 56.75% |
| MDB250620P00150000 | 2024-10-03 10:45AM EDT | 150.00 | 6.70 | 5.55 | 6.45 | 0.00 | - | 1 | 109 | 57.60% |
| MDB250620P00155000 | 2024-07-30 11:12AM EDT | 155.00 | 13.05 | 6.50 | 14.35 | 0.00 | - | 1 | 6 | 66.29% |
| MDB250620P00160000 | 2024-09-04 3:25PM EDT | 160.00 | 6.35 | 4.70 | 7.95 | 0.00 | - | 2 | 29 | 53.13% |
| MDB250620P00165000 | 2024-10-03 11:58AM EDT | 165.00 | 9.50 | 7.85 | 9.15 | 0.00 | - | 2 | 174 | 55.92% |
| MDB250620P00170000 | 2024-10-02 3:24PM EDT | 170.00 | 10.50 | 9.45 | 10.40 | 0.00 | - | 108 | 204 | 56.38% |
| MDB250620P00175000 | 2024-09-27 12:13PM EDT | 175.00 | 9.80 | 9.95 | 12.40 | 0.00 | - | 1 | 92 | 56.23% |
| MDB250620P00180000 | 2024-09-04 2:27PM EDT | 180.00 | 9.50 | 11.15 | 12.20 | 0.00 | - | 1 | 71 | 54.44% |
| MDB250620P00185000 | 2024-10-04 9:59AM EDT | 185.00 | 13.60 | 13.05 | 15.00 | 0.00 | - | 53 | 58 | 56.05% |
| MDB250620P00190000 | 2024-09-11 12:43PM EDT | 190.00 | 10.95 | 14.15 | 15.30 | 0.00 | - | 7 | 195 | 54.45% |
| MDB250620P00195000 | 2024-09-26 3:49PM EDT | 195.00 | 13.55 | 15.45 | 16.65 | 0.00 | - | 10 | 23 | 53.86% |
| MDB250620P00200000 | 2024-10-04 1:08PM EDT | 200.00 | 16.85 | 17.25 | 18.15 | 0.00 | - | 15 | 89 | 53.68% |
| MDB250620P00210000 | 2024-10-02 9:42AM EDT | 210.00 | 22.76 | 20.10 | 21.45 | 0.00 | - | 1 | 186 | 52.58% |
| MDB250620P00220000 | 2024-10-01 12:05PM EDT | 220.00 | 23.80 | 23.80 | 25.10 | 0.00 | - | 2 | 56 | 51.87% |
| MDB250620P00230000 | 2024-09-13 10:51AM EDT | 230.00 | 20.40 | 27.60 | 29.00 | 0.00 | - | 19 | 17 | 50.95% |
| MDB250620P00240000 | 2024-10-04 3:36PM EDT | 240.00 | 30.98 | 31.10 | 33.15 | 0.00 | - | 30 | 94 | 50.85% |
| MDB250620P00250000 | 2024-10-03 11:58AM EDT | 250.00 | 39.50 | 36.65 | 38.25 | 0.00 | - | 2 | 511 | 50.59% |
| MDB250620P00260000 | 2024-10-02 10:43AM EDT | 260.00 | 43.83 | 40.35 | 44.60 | 0.00 | - | 1 | 73 | 51.38% |
| MDB250620P00270000 | 2024-09-26 3:48PM EDT | 270.00 | 42.18 | 45.55 | 49.15 | 0.00 | - | 19 | 137 | 49.65% |
| MDB250620P00280000 | 2024-09-17 12:43PM EDT | 280.00 | 51.92 | 51.70 | 55.75 | +8.82 | +20.46% | 2 | 103 | 49.93% |
| MDB250620P00290000 | 2024-09-18 12:05PM EDT | 290.00 | 51.34 | 56.70 | 61.15 | 0.00 | - | 1 | 20 | 48.46% |
| MDB250620P00300000 | 2024-09-12 12:27PM EDT | 300.00 | 51.45 | 63.95 | 68.35 | 0.00 | - | 10 | 82 | 48.72% |
| MDB250620P00310000 | 2024-09-06 12:50PM EDT | 310.00 | 66.55 | 68.80 | 71.90 | 0.00 | - | 2 | 29 | 44.30% |
| MDB250620P00320000 | 2024-10-02 11:26AM EDT | 320.00 | 81.53 | 76.75 | 82.85 | 0.00 | - | 2 | 116 | 48.39% |
| MDB250620P00330000 | 2024-09-16 2:55PM EDT | 330.00 | 70.65 | 84.35 | 90.40 | 0.00 | - | 5 | 39 | 48.13% |
| MDB250620P00340000 | 2024-09-30 9:30AM EDT | 340.00 | 89.55 | 92.20 | 95.30 | 0.00 | - | 1 | 8 | 44.10% |
| MDB250620P00350000 | 2024-09-13 10:50AM EDT | 350.00 | 80.55 | 100.80 | 104.85 | 0.00 | - | 12 | 39 | 45.83% |
| MDB250620P00360000 | 2024-08-01 3:03PM EDT | 360.00 | 136.55 | 90.85 | 94.05 | 0.00 | - | 2 | 6 | 0.00% |
| MDB250620P00370000 | 2024-09-13 10:50AM EDT | 370.00 | 94.70 | 116.10 | 122.40 | 0.00 | - | 2 | 43 | 46.61% |
| MDB250620P00380000 | 2024-05-24 10:34AM EDT | 380.00 | 84.65 | 153.70 | 161.95 | 0.00 | - | 16 | 42 | 81.15% |
| MDB250620P00390000 | 2024-04-24 10:38AM EDT | 390.00 | 86.60 | 88.85 | 92.10 | 0.00 | - | - | 1 | 0.00% |
| MDB250620P00400000 | 2024-08-07 3:53PM EDT | 400.00 | 180.70 | 127.50 | 133.10 | 0.00 | - | 8 | 13 | 0.00% |
| MDB250620P00410000 | 2024-06-05 11:07AM EDT | 410.00 | 179.50 | 146.30 | 154.00 | 0.00 | - | - | 2 | 37.93% |
| MDB250620P00420000 | 2024-04-23 12:53PM EDT | 420.00 | 108.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB250620P00430000 | 2024-07-02 1:57PM EDT | 430.00 | 171.45 | 193.35 | 198.25 | 0.00 | - | 2 | 1 | 76.10% |
| MDB250620P00440000 | 2024-07-05 11:23AM EDT | 440.00 | 175.35 | 208.00 | 215.15 | 0.00 | - | 2 | 1 | 85.08% |
| MDB250620P00450000 | 2024-09-20 10:13AM EDT | 450.00 | 174.30 | 187.15 | 195.40 | 0.00 | - | 1 | 1 | 46.90% |
| MDB250620P00500000 | 2024-07-02 2:12PM EDT | 500.00 | 237.45 | 256.00 | 266.00 | 0.00 | - | - | 0 | 80.25% |
© 2024 Yahoo. All rights reserved.