Australia markets closed

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
224.92+6.74 (+3.09%)
As of 03:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB260116C001650002024-06-07 2:38PM EDT165.0098.2895.9098.400.00-26266.20%
MDB260116C001700002024-06-14 11:52AM EDT170.0095.1093.1095.55+3.03+3.29%13865.67%
MDB260116C001750002024-06-03 12:25PM EDT175.00101.0090.6093.000.00-35065.42%
MDB260116C001800002024-05-31 10:13AM EDT180.0094.1087.8090.100.00-24564.75%
MDB260116C001850002024-06-14 11:52AM EDT185.0087.1185.4090.55-3.79-4.17%17066.08%
MDB260116C001900002024-06-07 9:40AM EDT190.0082.0083.0585.150.00-1564.19%
MDB260116C001950002024-02-15 12:38PM EDT195.00312.80193.00201.000.00-21237.70%
MDB260116C002000002024-06-10 9:42AM EDT200.0080.4777.5580.850.00-12463.37%
MDB260116C002100002024-05-31 3:14PM EDT210.0079.2073.7579.950.00-3564.89%
MDB260116C002200002024-06-11 12:57PM EDT220.0070.7669.7073.650.00-11563.38%
MDB260116C002300002024-06-12 10:08AM EDT230.0060.0065.6067.35-12.35-17.07%15961.72%
MDB260116C002400002024-06-11 9:51AM EDT240.0058.5061.8064.450.00-11361.66%
MDB260116C002500002024-06-13 1:36PM EDT250.0057.7558.1560.50+2.00+3.59%14661.01%
MDB260116C002600002024-06-14 2:38PM EDT260.0055.0054.8056.35-3.70-6.30%12260.26%
MDB260116C002700002024-04-18 2:32PM EDT270.00133.29156.90162.350.00-212176.37%
MDB260116C002800002024-06-07 9:30AM EDT280.0050.4548.5050.150.00-35159.47%
MDB260116C002900002024-06-06 9:32AM EDT290.0049.4545.7047.200.00-101259.09%
MDB260116C003000002024-06-14 11:09AM EDT300.0042.5039.0544.35+1.50+3.66%1011056.94%
MDB260116C003100002024-05-31 3:32PM EDT310.0042.7640.5041.750.00-22758.35%
MDB260116C003200002024-06-13 12:21PM EDT320.0036.2538.0539.300.00-11957.99%
MDB260116C003300002024-06-14 12:35PM EDT330.0036.0535.9037.20-3.45-8.73%44357.81%
MDB260116C003400002024-06-10 3:35PM EDT340.0035.3533.9035.700.00-12557.86%
MDB260116C003500002024-06-12 9:51AM EDT350.0035.9529.5033.450.00-24656.39%
MDB260116C003600002024-06-07 1:03PM EDT360.0030.6029.1031.300.00-15856.69%
MDB260116C003700002024-06-06 1:46PM EDT370.0029.7827.6529.300.00-12456.48%
MDB260116C003800002024-06-07 1:03PM EDT380.0027.2026.1028.600.00-52356.76%
MDB260116C003900002024-05-28 9:39AM EDT390.0082.0525.1026.100.00-11756.36%
MDB260116C004000002024-06-07 3:36PM EDT400.0024.5021.5524.750.00-411155.19%
MDB260116C004100002024-06-10 9:43AM EDT410.0022.3022.3023.300.00-16456.01%
MDB260116C004200002024-06-05 3:26PM EDT420.0022.8820.7522.950.00-14956.17%
MDB260116C004300002024-05-31 9:46AM EDT430.0020.0019.1021.800.00-1855.82%
MDB260116C004400002024-06-06 10:14AM EDT440.0021.0017.8520.600.00-266955.57%
MDB260116C004500002024-06-12 10:15AM EDT450.0020.1017.1019.450.00-15755.54%
MDB260116C004600002024-06-12 3:51PM EDT460.0018.0016.5518.300.00-21855.57%
MDB260116C004700002024-06-03 9:30AM EDT470.0018.9115.1017.000.00-3754.95%
MDB260116C004800002024-06-07 2:04PM EDT480.0015.5714.3516.300.00-1655.01%
MDB260116C004900002024-05-30 3:51PM EDT490.0041.5013.7515.300.00-2454.93%
MDB260116C005000002024-06-13 3:50PM EDT500.0013.0013.4514.300.00-218554.97%
MDB260116C005100002024-06-05 1:11PM EDT510.0013.5512.2014.450.00-13155.10%
MDB260116C005200002024-05-30 3:59PM EDT520.0036.2011.6013.200.00-27554.71%
MDB260116C005300002024-05-31 9:41AM EDT530.0012.5011.0012.400.00-31354.55%
MDB260116C005400002024-06-12 10:42AM EDT540.0012.0010.4011.850.00-24054.51%
MDB260116C005500002024-05-31 9:35AM EDT550.0011.609.8511.350.00-13254.50%
MDB260116C005600002024-05-14 11:52AM EDT560.0050.407.0510.000.00-24352.15%
MDB260116C005700002024-05-10 10:33AM EDT570.0049.058.2010.100.00-103753.76%
MDB260116C005800002024-06-07 9:38AM EDT580.008.408.259.600.00-26354.07%
MDB260116C005900002024-06-07 11:31AM EDT590.009.207.609.350.00-3954.00%
MDB260116C006000002024-06-13 3:59PM EDT600.007.347.758.600.00-19954.14%
MDB260116C006200002024-06-03 2:49PM EDT620.008.006.658.700.00-19754.51%
MDB260116C006300002024-04-18 2:14PM EDT630.0033.4539.7545.500.00--2093.82%
MDB260116C006500002024-03-26 12:08PM EDT650.0040.0040.6044.950.00-2295.25%
MDB260116C006600002024-03-04 3:11PM EDT660.0081.6031.9536.950.00-2288.07%
MDB260116C006700002024-06-04 11:47AM EDT670.005.755.106.900.00-12254.22%
MDB260116C006800002024-04-18 1:58PM EDT680.0028.4032.3039.000.00--2090.42%
MDB260116C006900002024-06-04 10:18AM EDT690.005.954.656.500.00-2454.38%
MDB260116C007000002024-06-07 1:00PM EDT700.005.004.406.050.00-22254.14%
MDB260116C007100002024-05-28 3:22PM EDT710.0022.004.155.650.00-192053.91%
MDB260116C007200002024-06-04 11:41AM EDT720.004.703.405.450.00-47353.30%
MDB260116C007300002024-06-07 9:58AM EDT730.004.203.155.350.00-11553.33%
MDB260116C007400002024-04-02 12:15PM EDT740.0026.3527.6531.200.00--387.65%
MDB260116C007500002024-06-07 9:46AM EDT750.003.503.305.100.00-119954.08%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB260116P001150002024-06-13 3:07PM EDT115.009.908.809.800.00-101254.47%
MDB260116P001200002024-06-11 3:52PM EDT120.0010.809.6511.250.00--454.03%
MDB260116P001250002024-06-13 1:16PM EDT125.0011.9011.3512.350.00-1253.93%
MDB260116P001300002024-06-12 12:21PM EDT130.0012.4512.1013.650.00-1453.03%
MDB260116P001500002024-06-13 12:05PM EDT150.0018.3018.7019.500.00-1151.85%
MDB260116P001550002024-06-13 12:20PM EDT155.0021.0020.4021.250.00-1951.52%
MDB260116P001600002024-06-14 11:12AM EDT160.0022.5522.2023.05+0.69+3.16%21451.19%
MDB260116P001650002024-06-14 10:05AM EDT165.0024.1524.1024.85-0.85-3.40%122250.83%
MDB260116P001700002024-06-12 10:19AM EDT170.0022.7526.0026.900.00-14150.54%
MDB260116P001750002024-06-14 10:20AM EDT175.0027.3228.0528.90+3.67+15.52%716150.22%
MDB260116P001800002024-06-13 10:39AM EDT180.0030.2630.0530.95+0.41+1.37%219550.32%
MDB260116P001850002024-06-12 3:28PM EDT185.0030.8931.3532.950.00-54549.81%
MDB260116P001900002024-06-13 2:16PM EDT190.0034.5634.4535.35-1.03-2.89%25849.65%
MDB260116P001950002024-05-31 10:11AM EDT195.0034.4536.4537.700.00-62549.37%
MDB260116P002000002024-06-13 2:16PM EDT200.0040.3239.1539.950.00-225348.91%
MDB260116P002100002024-06-11 3:03PM EDT210.0043.5941.4544.900.00-222948.26%
MDB260116P002200002024-06-10 3:23PM EDT220.0049.3549.1050.20+1.16+2.41%346147.69%
MDB260116P002300002024-06-14 11:50AM EDT230.0054.6354.6555.60+0.78+1.45%243046.97%
MDB260116P002400002024-06-13 2:28PM EDT240.0062.1560.2561.450.00-1215046.44%
MDB260116P002500002024-06-13 10:57AM EDT250.0066.5464.4567.550.00-132545.91%
MDB260116P002600002024-05-31 9:35AM EDT260.0066.2670.8073.750.00-126645.27%
MDB260116P002700002024-06-12 2:51PM EDT270.0076.4078.5080.350.00-120944.77%
MDB260116P002800002024-06-13 11:54AM EDT280.0087.3081.8087.000.00-43844.12%
MDB260116P002900002024-06-14 2:20PM EDT290.0093.0092.1593.80-2.15-2.26%63043.41%
MDB260116P003000002024-06-13 2:17PM EDT300.00102.4599.25101.000.00-226342.88%
MDB260116P003100002024-06-12 3:47PM EDT310.00103.64106.35108.700.00-612042.62%
MDB260116P003200002024-06-14 2:26PM EDT320.00114.30113.70116.20+5.48+5.04%11442.01%
MDB260116P003300002024-06-14 10:27AM EDT330.00122.67121.30122.70-4.23-3.33%214440.22%
MDB260116P003400002024-06-11 11:20AM EDT340.00129.32125.55131.650.00-1215440.68%
MDB260116P003500002024-06-11 11:20AM EDT350.00137.01135.30141.600.00-19042.07%
MDB260116P003600002024-05-23 3:57PM EDT360.0083.42142.35149.200.00-516740.89%
MDB260116P003700002024-06-11 11:20AM EDT370.00152.81152.20157.950.00-124340.79%
MDB260116P003800002024-06-11 11:20AM EDT380.00161.26160.85166.300.00-112240.09%
MDB260116P003900002024-05-31 1:28PM EDT390.00160.90170.50173.350.00-15737.49%
MDB260116P004000002024-06-14 9:30AM EDT400.00184.25179.30182.05+2.23+1.23%221936.72%
MDB260116P004100002024-05-31 11:29AM EDT410.00182.00188.00190.800.00-11435.80%
MDB260116P004200002024-06-07 9:58AM EDT420.00196.00195.85201.700.00-24038.19%
MDB260116P004300002024-05-28 12:57PM EDT430.00135.45205.20210.750.00-10537.60%
MDB260116P004400002024-02-09 2:31PM EDT440.0093.00122.05128.600.00-1780.00%
MDB260116P004500002024-05-22 11:24AM EDT450.00136.51224.20229.600.00-31037.31%
MDB260116P004600002024-03-06 1:53PM EDT460.00131.20143.15150.950.00-230.00%
MDB260116P004700002024-06-13 3:31PM EDT470.00249.56241.25249.300.00-70038.34%
MDB260116P004800002024-04-15 2:12PM EDT480.00167.90147.45155.000.00-490.00%
MDB260116P005000002024-06-13 3:31PM EDT500.00279.45270.05278.900.00-1105039.75%
MDB260116P005100002024-02-16 10:54AM EDT510.00140.80184.00191.000.00-2100.00%
MDB260116P005200002024-02-13 3:59PM EDT520.00146.10183.30189.950.00--10.00%
MDB260116P005300002024-02-16 10:54AM EDT530.00152.90199.35206.000.00-220.00%
MDB260116P005400002024-02-16 11:26AM EDT540.00159.30206.15213.050.00-220.00%
MDB260116P005500002024-05-28 1:01PM EDT550.00229.00320.00329.000.00-1043.32%
MDB260116P005600002024-02-16 10:55AM EDT560.00172.40222.00229.350.00-320.00%
MDB260116P005700002024-02-13 4:06PM EDT570.00178.10221.45228.100.00--10.00%
MDB260116P005800002024-02-15 12:28PM EDT580.00182.15238.80245.650.00-230.00%
MDB260116P005900002024-02-16 10:53AM EDT590.00191.10246.45254.450.00-290.00%
MDB260116P006000002024-03-08 1:25PM EDT600.00239.84250.85256.200.00-330.00%
MDB260116P006100002024-02-21 3:31PM EDT610.00228.25264.05268.050.00--90.00%
MDB260116P006200002024-05-31 10:52AM EDT620.00388.00390.00400.000.00-7049.61%
MDB260116P006300002024-02-21 3:32PM EDT630.00243.75279.90285.700.00--10.00%
MDB260116P006600002024-02-21 3:32PM EDT660.00267.35307.95312.200.00--10.00%
MDB260116P006800002024-02-15 11:38AM EDT680.00252.55326.55333.450.00-210.00%
MDB260116P006900002024-02-15 11:39AM EDT690.00260.20335.35342.900.00-200.00%
MDB260116P007000002024-02-15 11:38AM EDT700.00267.65344.60353.000.00-210.00%
MDB260116P007500002024-02-13 4:05PM EDT750.00312.25379.00387.000.00--00.00%