MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920C00220000 | 2024-09-13 12:21PM EDT | 2024-09-20 | 64.90 | 60.00 | 67.60 | -7.77 | -10.69% | 1 | 164 | 434.96% |
| MDB241018C00220000 | 2024-09-16 10:00AM EDT | 2024-10-18 | 72.67 | 61.40 | 69.40 | 0.00 | - | 2 | 10 | 63.38% |
| MDB241115C00220000 | 2024-09-10 2:26PM EDT | 2024-11-15 | 76.49 | 66.15 | 70.90 | 0.00 | - | 1 | 36 | 61.84% |
| MDB241220C00220000 | 2024-09-03 3:15PM EDT | 2024-12-20 | 74.35 | 72.25 | 73.55 | 0.00 | - | 3 | 147 | 62.16% |
| MDB250117C00220000 | 2024-09-03 12:16PM EDT | 2025-01-17 | 79.35 | 72.85 | 75.75 | 0.00 | - | 3 | 240 | 57.82% |
| MDB250221C00220000 | 2024-08-29 2:39PM EDT | 2025-02-21 | 53.00 | 76.15 | 79.80 | 0.00 | - | 1 | 2 | 58.31% |
| MDB250321C00220000 | 2024-08-30 9:30AM EDT | 2025-03-21 | 91.20 | 77.45 | 85.20 | 0.00 | - | 4 | 5 | 59.59% |
| MDB250620C00220000 | 2024-09-06 12:18PM EDT | 2025-06-20 | 90.62 | 87.75 | 92.90 | 0.00 | - | 1 | 14 | 61.09% |
| MDB251219C00220000 | 2024-09-09 1:09PM EDT | 2025-12-19 | 107.95 | 101.60 | 104.20 | 0.00 | - | 1 | 392 | 60.28% |
| MDB260116C00220000 | 2024-09-12 12:01PM EDT | 2026-01-16 | 115.36 | 103.25 | 105.55 | 0.00 | - | 1 | 80 | 60.00% |
| MDB261218C00220000 | 2024-09-05 10:45AM EDT | 2026-12-18 | 124.80 | 119.80 | 126.10 | -6.38 | -4.86% | 1 | 19 | 60.26% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00220000 | 2024-09-18 11:01AM EDT | 2024-09-20 | 0.32 | 0.00 | 0.20 | +0.29 | +966.67% | 1 | 1,574 | 211.33% |
| MDB240927P00220000 | 2024-09-18 2:39PM EDT | 2024-09-27 | 0.34 | 0.01 | 0.55 | 0.00 | - | 6 | 9 | 86.52% |
| MDB241004P00220000 | 2024-09-16 11:08AM EDT | 2024-10-04 | 0.29 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 66.46% |
| MDB241011P00220000 | 2024-09-19 9:40AM EDT | 2024-10-11 | 0.40 | 0.01 | 1.04 | -0.17 | -29.82% | 1 | 2 | 58.11% |
| MDB241018P00220000 | 2024-09-18 3:55PM EDT | 2024-10-18 | 0.56 | 0.22 | 0.81 | 0.00 | - | 8 | 52 | 50.44% |
| MDB241115P00220000 | 2024-09-17 9:59AM EDT | 2024-11-15 | 1.70 | 1.52 | 2.32 | 0.00 | - | 1 | 277 | 50.18% |
| MDB241220P00220000 | 2024-09-17 12:21PM EDT | 2024-12-20 | 6.30 | 6.05 | 6.35 | 0.00 | - | 1 | 439 | 53.74% |
| MDB250117P00220000 | 2024-09-11 3:31PM EDT | 2025-01-17 | 7.25 | 7.20 | 7.65 | 0.00 | - | 40 | 716 | 50.34% |
| MDB250221P00220000 | 2024-09-03 9:47AM EDT | 2025-02-21 | 9.30 | 8.75 | 10.60 | 0.00 | - | 1 | 7 | 51.22% |
| MDB250321P00220000 | 2024-09-18 1:02PM EDT | 2025-03-21 | 13.13 | 12.55 | 13.00 | 0.00 | - | 1 | 68 | 51.23% |
| MDB250620P00220000 | 2024-09-13 10:51AM EDT | 2025-06-20 | 17.35 | 18.60 | 20.85 | 0.00 | - | 46 | 46 | 51.90% |
| MDB251219P00220000 | 2024-09-19 11:04AM EDT | 2025-12-19 | 28.25 | 25.90 | 29.10 | -1.27 | -4.30% | 2 | 361 | 50.11% |
| MDB260116P00220000 | 2024-09-19 1:30PM EDT | 2026-01-16 | 29.00 | 27.30 | 30.00 | -1.31 | -4.32% | 4 | 511 | 49.55% |
| MDB261218P00220000 | 2024-09-10 11:55AM EDT | 2026-12-18 | 43.00 | 38.55 | 44.70 | 0.00 | - | 1 | 13 | 49.29% |
© 2024 Yahoo. All rights reserved.