MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920C00240000 | 2024-09-18 11:38AM EDT | 2024-09-20 | 41.39 | 40.10 | 48.05 | 0.00 | - | 3 | 300 | 164.06% |
| MDB240927C00240000 | 2024-08-30 9:32AM EDT | 2024-09-27 | 51.00 | 40.55 | 48.60 | 0.00 | - | 5 | 6 | 72.66% |
| MDB241011C00240000 | 2024-08-29 2:45PM EDT | 2024-10-11 | 24.88 | 41.70 | 48.20 | 0.00 | - | - | 2 | 72.74% |
| MDB241018C00240000 | 2024-09-13 2:23PM EDT | 2024-10-18 | 53.39 | 44.95 | 48.05 | 0.00 | - | 10 | 74 | 53.56% |
| MDB241115C00240000 | 2024-09-19 12:41PM EDT | 2024-11-15 | 50.66 | 49.35 | 50.40 | -10.05 | -16.55% | 5 | 386 | 51.22% |
| MDB241220C00240000 | 2024-09-10 11:25AM EDT | 2024-12-20 | 67.00 | 55.55 | 58.00 | 0.00 | - | 3 | 293 | 57.24% |
| MDB250117C00240000 | 2024-09-18 3:57PM EDT | 2025-01-17 | 57.50 | 59.30 | 60.45 | 0.00 | - | 16 | 258 | 56.23% |
| MDB250221C00240000 | 2024-08-16 1:57PM EDT | 2025-02-21 | 51.80 | 67.95 | 71.25 | 0.00 | - | 2 | 1 | 65.63% |
| MDB250321C00240000 | 2024-09-05 11:38AM EDT | 2025-03-21 | 74.15 | 67.35 | 68.95 | 0.00 | - | 2 | 6 | 58.22% |
| MDB250620C00240000 | 2024-08-30 9:35AM EDT | 2025-06-20 | 83.01 | 75.00 | 79.60 | 0.00 | - | 1 | 80 | 58.72% |
| MDB251219C00240000 | 2024-08-30 9:38AM EDT | 2025-12-19 | 98.31 | 89.00 | 94.60 | 0.00 | - | 30 | 93 | 59.07% |
| MDB260116C00240000 | 2024-09-17 11:12AM EDT | 2026-01-16 | 98.70 | 92.10 | 95.80 | 0.00 | - | 3 | 109 | 59.30% |
| MDB261218C00240000 | 2024-08-30 11:13AM EDT | 2026-12-18 | 117.00 | 109.70 | 115.80 | 0.00 | - | 2 | 14 | 58.87% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00240000 | 2024-09-19 3:13PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 7 | 522 | 155.08% |
| MDB240927P00240000 | 2024-09-06 11:26AM EDT | 2024-09-27 | 1.58 | 0.16 | 0.66 | 0.00 | - | 2 | 6 | 64.94% |
| MDB241004P00240000 | 2024-09-18 3:02PM EDT | 2024-10-04 | 0.58 | 0.24 | 0.85 | 0.00 | - | 1 | 5 | 50.15% |
| MDB241011P00240000 | 2024-09-19 3:29PM EDT | 2024-10-11 | 1.00 | 0.66 | 1.34 | -0.46 | -31.51% | 18 | 92 | 50.78% |
| MDB241018P00240000 | 2024-09-19 2:28PM EDT | 2024-10-18 | 1.37 | 0.83 | 1.52 | -0.78 | -36.28% | 9 | 185 | 45.70% |
| MDB241025P00240000 | 2024-09-13 2:17PM EDT | 2024-10-25 | 2.17 | 1.02 | 2.66 | 0.00 | - | 22 | 37 | 48.21% |
| MDB241115P00240000 | 2024-09-19 2:32PM EDT | 2024-11-15 | 4.20 | 2.94 | 4.20 | -0.42 | -9.09% | 2 | 346 | 44.67% |
| MDB241220P00240000 | 2024-09-19 11:56AM EDT | 2024-12-20 | 10.30 | 10.35 | 10.70 | -0.61 | -5.59% | 2 | 769 | 51.68% |
| MDB250117P00240000 | 2024-09-19 2:18PM EDT | 2025-01-17 | 12.20 | 11.30 | 12.35 | -1.60 | -11.59% | 1 | 314 | 48.99% |
| MDB250221P00240000 | 2024-09-18 11:46AM EDT | 2025-02-21 | 16.00 | 14.05 | 15.65 | 0.00 | - | 1 | 48 | 48.87% |
| MDB250321P00240000 | 2024-09-19 9:59AM EDT | 2025-03-21 | 18.95 | 16.55 | 20.75 | -0.20 | -1.04% | 3 | 27 | 52.88% |
| MDB250620P00240000 | 2024-09-06 12:50PM EDT | 2025-06-20 | 30.00 | 24.40 | 28.40 | 0.00 | - | 2 | 82 | 50.19% |
| MDB251219P00240000 | 2024-09-19 10:23AM EDT | 2025-12-19 | 35.65 | 35.35 | 39.05 | -1.68 | -4.50% | 2 | 177 | 50.79% |
| MDB260116P00240000 | 2024-09-19 1:34PM EDT | 2026-01-16 | 37.05 | 36.35 | 40.35 | -1.14 | -2.99% | 13 | 200 | 50.48% |
| MDB261218P00240000 | 2024-08-30 9:30AM EDT | 2026-12-18 | 58.00 | 46.65 | 55.65 | 0.00 | - | 1 | 9 | 49.49% |
© 2024 Yahoo. All rights reserved.