MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920C00200000 | 2024-08-16 11:37AM EDT | 2024-09-20 | 57.60 | 86.55 | 94.95 | 0.00 | - | 1 | 13 | 544.68% |
| MDB240927C00200000 | 2024-09-03 10:41AM EDT | 2024-09-27 | 90.35 | 76.60 | 85.00 | 0.00 | - | - | 1 | 121.14% |
| MDB241011C00200000 | 2024-09-04 10:26AM EDT | 2024-10-11 | 92.00 | 77.20 | 85.75 | 0.00 | - | 1 | 0 | 86.94% |
| MDB241018C00200000 | 2024-09-09 10:57AM EDT | 2024-10-18 | 87.13 | 77.40 | 85.95 | 0.00 | - | 1 | 22 | 78.49% |
| MDB241115C00200000 | 2024-08-30 1:44PM EDT | 2024-11-15 | 91.30 | 79.05 | 87.60 | 0.00 | - | 2 | 8 | 67.64% |
| MDB241220C00200000 | 2024-08-30 12:29PM EDT | 2024-12-20 | 95.92 | 85.70 | 91.35 | 0.00 | - | 2 | 29 | 72.89% |
| MDB250117C00200000 | 2024-08-29 3:17PM EDT | 2025-01-17 | 62.50 | 86.05 | 92.10 | 0.00 | - | 8 | 191 | 65.45% |
| MDB250221C00200000 | 2024-08-30 10:09AM EDT | 2025-02-21 | 94.20 | 87.60 | 94.55 | 0.00 | - | 2 | 2 | 62.41% |
| MDB250321C00200000 | 2024-09-18 3:06PM EDT | 2025-03-21 | 94.50 | 92.35 | 96.45 | +0.50 | +0.53% | 2 | 5 | 64.35% |
| MDB250620C00200000 | 2024-08-27 12:18PM EDT | 2025-06-20 | 75.70 | 99.05 | 105.05 | 0.00 | - | 2 | 19 | 64.66% |
| MDB251219C00200000 | 2024-08-30 3:59PM EDT | 2025-12-19 | 123.29 | 109.05 | 117.90 | 0.00 | - | 1 | 5 | 63.27% |
| MDB260116C00200000 | 2024-09-12 12:02PM EDT | 2026-01-16 | 127.30 | 111.85 | 116.85 | 0.00 | - | 1 | 27 | 62.38% |
| MDB261218C00200000 | 2024-09-12 2:30PM EDT | 2026-12-18 | 146.00 | 127.05 | 135.75 | 0.00 | - | 9 | 16 | 62.21% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00200000 | 2024-09-16 9:58AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.13 | 0.00 | - | 4 | 323 | 182.42% |
| MDB240927P00200000 | 2024-09-18 10:24AM EDT | 2024-09-27 | 0.08 | 0.00 | 0.21 | -0.03 | -27.27% | 3 | 132 | 91.02% |
| MDB241004P00200000 | 2024-08-30 9:36AM EDT | 2024-10-04 | 1.53 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 104.42% |
| MDB241018P00200000 | 2024-09-17 1:36PM EDT | 2024-10-18 | 0.41 | 0.00 | 0.85 | 0.00 | - | 1 | 216 | 60.99% |
| MDB241115P00200000 | 2024-09-10 10:37AM EDT | 2024-11-15 | 1.15 | 0.48 | 1.89 | 0.00 | - | 3 | 78 | 53.13% |
| MDB241220P00200000 | 2024-09-16 12:28PM EDT | 2024-12-20 | 3.95 | 3.80 | 5.40 | +0.75 | +23.44% | 1 | 166 | 59.35% |
| MDB250117P00200000 | 2024-09-12 3:46PM EDT | 2025-01-17 | 4.10 | 4.40 | 6.00 | 0.00 | - | 7 | 979 | 54.08% |
| MDB250221P00200000 | 2024-09-09 12:46PM EDT | 2025-02-21 | 6.82 | 4.65 | 9.70 | 0.00 | - | 4 | 9 | 53.11% |
| MDB250321P00200000 | 2024-09-11 3:30PM EDT | 2025-03-21 | 7.95 | 8.60 | 11.20 | 0.00 | - | 17 | 151 | 55.18% |
| MDB250620P00200000 | 2024-09-18 3:21PM EDT | 2025-06-20 | 14.00 | 11.90 | 16.45 | +1.05 | +8.11% | 10 | 88 | 52.47% |
| MDB251219P00200000 | 2024-09-12 2:53PM EDT | 2025-12-19 | 20.25 | 20.60 | 24.45 | 0.00 | - | 107 | 672 | 50.87% |
| MDB260116P00200000 | 2024-09-16 2:39PM EDT | 2026-01-16 | 22.88 | 20.90 | 26.15 | +0.68 | +3.06% | 1 | 255 | 50.52% |
| MDB261218P00200000 | 2024-08-30 3:35PM EDT | 2026-12-18 | 34.12 | 30.25 | 39.85 | 0.00 | - | 5 | 18 | 52.67% |
© 2024 Yahoo. All rights reserved.