MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920C00210000 | 2024-09-13 12:37PM EDT | 2024-09-20 | 80.75 | 65.70 | 74.85 | 0.00 | - | 10 | 79 | 178.52% |
| MDB241018C00210000 | 2024-09-13 12:37PM EDT | 2024-10-18 | 82.50 | 67.65 | 76.00 | 0.00 | - | 10 | 11 | 70.70% |
| MDB241115C00210000 | 2024-09-10 2:41PM EDT | 2024-11-15 | 85.65 | 70.25 | 76.55 | 0.00 | - | 5 | 28 | 60.41% |
| MDB241220C00210000 | 2024-08-26 2:11PM EDT | 2024-12-20 | 57.75 | 75.90 | 80.95 | 0.00 | - | 1 | 46 | 65.18% |
| MDB250117C00210000 | 2024-09-06 1:42PM EDT | 2025-01-17 | 83.57 | 78.20 | 83.35 | 0.00 | - | 1 | 49 | 63.20% |
| MDB250221C00210000 | 2024-08-30 10:09AM EDT | 2025-02-21 | 86.95 | 79.50 | 85.30 | 0.00 | - | 2 | 3 | 59.16% |
| MDB250321C00210000 | 2024-08-30 10:12AM EDT | 2025-03-21 | 87.10 | 84.65 | 88.40 | 0.00 | - | 2 | 9 | 62.29% |
| MDB250620C00210000 | 2024-08-29 10:43AM EDT | 2025-06-20 | 71.00 | 91.70 | 96.25 | 0.00 | - | 1 | 57 | 61.84% |
| MDB251219C00210000 | 2024-08-27 12:19PM EDT | 2025-12-19 | 82.55 | 104.90 | 109.45 | 0.00 | - | 2 | 21 | 62.25% |
| MDB260116C00210000 | 2024-08-21 10:04AM EDT | 2026-01-16 | 95.50 | 106.25 | 113.00 | 0.00 | - | 2 | 21 | 62.97% |
| MDB261218C00210000 | 2024-06-21 3:58PM EDT | 2026-12-18 | 91.95 | 105.00 | 115.00 | 0.00 | - | 4 | 2 | 52.67% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00210000 | 2024-09-17 10:36AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 2 | 864 | 131.25% |
| MDB240927P00210000 | 2024-08-30 9:33AM EDT | 2024-09-27 | 0.84 | 0.01 | 2.70 | 0.00 | - | 11 | 15 | 122.19% |
| MDB241004P00210000 | 2024-08-29 2:38PM EDT | 2024-10-04 | 7.85 | 0.00 | 0.72 | 0.00 | - | 1 | 3 | 71.00% |
| MDB241011P00210000 | 2024-08-29 3:37PM EDT | 2024-10-11 | 8.18 | 0.00 | 1.50 | 0.00 | - | - | 1 | 67.53% |
| MDB241018P00210000 | 2024-09-17 10:52AM EDT | 2024-10-18 | 0.37 | 0.18 | 1.01 | -0.08 | -17.78% | 1 | 79 | 56.59% |
| MDB241115P00210000 | 2024-09-17 12:51PM EDT | 2024-11-15 | 1.53 | 1.16 | 2.22 | 0.00 | - | 16 | 170 | 50.68% |
| MDB241220P00210000 | 2024-09-13 3:21PM EDT | 2024-12-20 | 4.75 | 4.90 | 5.75 | 0.00 | - | 1 | 739 | 55.49% |
| MDB250117P00210000 | 2024-09-10 11:50AM EDT | 2025-01-17 | 6.60 | 5.70 | 8.35 | 0.00 | - | 463 | 1,778 | 53.63% |
| MDB250221P00210000 | 2024-08-29 11:10AM EDT | 2025-02-21 | 20.85 | 5.30 | 10.35 | 0.00 | - | 1 | 75 | 54.98% |
| MDB250321P00210000 | 2024-09-18 3:10PM EDT | 2025-03-21 | 11.10 | 10.60 | 13.25 | -13.50 | -54.88% | 14 | 23 | 53.78% |
| MDB250620P00210000 | 2024-09-03 12:17PM EDT | 2025-06-20 | 16.80 | 14.60 | 18.15 | 0.00 | - | 5 | 127 | 50.91% |
| MDB251219P00210000 | 2024-09-12 12:31PM EDT | 2025-12-19 | 24.05 | 23.75 | 27.40 | 0.00 | - | 2 | 7,042 | 51.87% |
| MDB260116P00210000 | 2024-09-17 1:48PM EDT | 2026-01-16 | 25.65 | 25.15 | 32.00 | 0.00 | - | 9 | 211 | 51.59% |
| MDB261218P00210000 | 2024-08-29 12:33PM EDT | 2026-12-18 | 49.85 | 34.05 | 43.95 | 0.00 | - | 2 | 3 | 51.96% |
© 2024 Yahoo. All rights reserved.