MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240913C00230000 | 2024-09-03 2:55PM EDT | 2024-09-13 | 55.00 | 47.80 | 56.25 | 0.00 | - | 1 | 41 | 74.41% |
| MDB240920C00230000 | 2024-09-03 3:16PM EDT | 2024-09-20 | 54.65 | 48.85 | 56.95 | 0.00 | - | 2 | 250 | 72.00% |
| MDB240927C00230000 | 2024-08-30 10:07AM EDT | 2024-09-27 | 53.32 | 49.05 | 57.40 | 0.00 | - | 1 | 1 | 61.96% |
| MDB241004C00230000 | 2024-08-29 10:03AM EDT | 2024-10-04 | 29.30 | 50.00 | 58.05 | 0.00 | - | 1 | 2 | 60.24% |
| MDB241018C00230000 | 2024-09-06 3:24PM EDT | 2024-10-18 | 55.85 | 53.35 | 56.40 | -2.48 | -4.25% | 4 | 67 | 53.92% |
| MDB241115C00230000 | 2024-08-30 11:27AM EDT | 2024-11-15 | 60.00 | 58.95 | 60.05 | 0.00 | - | 5 | 116 | 58.08% |
| MDB241220C00230000 | 2024-09-03 3:16PM EDT | 2024-12-20 | 67.31 | 65.75 | 67.10 | 0.00 | - | 2 | 275 | 63.72% |
| MDB250117C00230000 | 2024-09-03 11:27AM EDT | 2025-01-17 | 70.95 | 67.30 | 70.65 | 0.00 | - | 3 | 479 | 61.55% |
| MDB250221C00230000 | 2024-08-14 11:02AM EDT | 2025-02-21 | 51.65 | 69.65 | 75.15 | 0.00 | - | 2 | 3 | 60.54% |
| MDB250321C00230000 | 2024-09-05 11:38AM EDT | 2025-03-21 | 80.70 | 74.30 | 77.65 | 0.00 | - | 2 | 69 | 61.54% |
| MDB250620C00230000 | 2024-09-04 10:26AM EDT | 2025-06-20 | 90.85 | 83.55 | 87.05 | 0.00 | - | 1 | 8 | 62.45% |
| MDB251219C00230000 | 2024-08-29 9:41AM EDT | 2025-12-19 | 70.55 | 97.00 | 100.40 | 0.00 | - | 16 | 104 | 61.72% |
| MDB260116C00230000 | 2024-08-30 9:43AM EDT | 2026-01-16 | 104.97 | 99.05 | 101.40 | 0.00 | - | 6 | 177 | 61.38% |
| MDB261218C00230000 | 2024-08-08 12:07PM EDT | 2026-12-18 | 88.10 | 114.15 | 121.10 | 0.00 | - | 2 | 15 | 60.11% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240913P00230000 | 2024-09-06 1:23PM EDT | 2024-09-13 | 0.35 | 0.09 | 0.35 | +0.18 | +105.88% | 8 | 87 | 79.30% |
| MDB240920P00230000 | 2024-09-06 3:48PM EDT | 2024-09-20 | 0.47 | 0.31 | 0.55 | -0.01 | -2.08% | 7 | 647 | 60.40% |
| MDB240927P00230000 | 2024-09-06 11:33AM EDT | 2024-09-27 | 0.73 | 0.78 | 3.75 | -0.11 | -13.10% | 12 | 34 | 71.09% |
| MDB241004P00230000 | 2024-08-26 1:54PM EDT | 2024-10-04 | 14.76 | 0.54 | 2.23 | 0.00 | - | - | 1 | 53.71% |
| MDB241018P00230000 | 2024-09-06 3:06PM EDT | 2024-10-18 | 2.57 | 2.21 | 2.74 | +0.97 | +60.62% | 37 | 138 | 50.94% |
| MDB241115P00230000 | 2024-09-06 3:48PM EDT | 2024-11-15 | 4.99 | 4.85 | 5.60 | +1.11 | +28.61% | 13 | 568 | 50.14% |
| MDB241220P00230000 | 2024-09-06 10:59AM EDT | 2024-12-20 | 9.92 | 9.35 | 11.60 | +1.12 | +12.73% | 2 | 462 | 54.36% |
| MDB250117P00230000 | 2024-09-06 2:42PM EDT | 2025-01-17 | 13.40 | 12.20 | 13.35 | +2.40 | +21.82% | 7 | 670 | 53.02% |
| MDB250221P00230000 | 2024-09-03 3:30PM EDT | 2025-02-21 | 14.00 | 12.80 | 15.95 | 0.00 | - | 2 | 113 | 52.76% |
| MDB250321P00230000 | 2024-08-26 12:35PM EDT | 2025-03-21 | 31.35 | 14.90 | 20.10 | 0.00 | - | 2 | 6 | 51.30% |
| MDB250620P00230000 | 2024-09-06 3:31PM EDT | 2025-06-20 | 26.00 | 24.35 | 27.40 | -9.65 | -27.07% | 4 | 26 | 53.08% |
| MDB251219P00230000 | 2024-09-04 9:34AM EDT | 2025-12-19 | 32.47 | 34.30 | 38.75 | 0.00 | - | 38 | 157 | 51.83% |
| MDB260116P00230000 | 2024-09-06 10:00AM EDT | 2026-01-16 | 34.51 | 35.50 | 39.70 | +0.96 | +2.86% | 3 | 411 | 51.36% |
| MDB261218P00230000 | 2024-06-12 10:16AM EDT | 2026-12-18 | 59.00 | 53.00 | 60.95 | 0.00 | - | - | 2 | 53.70% |
© 2024 Yahoo. All rights reserved.