MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:250.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920C00250000 | 2024-09-17 12:20PM EDT | 2024-09-20 | 37.70 | 30.05 | 38.35 | 0.00 | - | 6 | 396 | 127.64% |
| MDB240927C00250000 | 2024-09-17 9:31AM EDT | 2024-09-27 | 42.90 | 33.70 | 38.10 | 0.00 | - | 1 | 24 | 84.99% |
| MDB241011C00250000 | 2024-08-30 9:47AM EDT | 2024-10-11 | 44.90 | 35.45 | 38.95 | 0.00 | - | 1 | 1 | 61.49% |
| MDB241018C00250000 | 2024-09-12 2:47PM EDT | 2024-10-18 | 51.05 | 37.75 | 39.00 | 0.00 | - | 5 | 57 | 59.08% |
| MDB241115C00250000 | 2024-09-16 9:45AM EDT | 2024-11-15 | 49.00 | 42.45 | 45.25 | 0.00 | - | 1 | 470 | 58.26% |
| MDB241220C00250000 | 2024-09-13 10:00AM EDT | 2024-12-20 | 62.95 | 51.15 | 52.75 | 0.00 | - | 3 | 168 | 62.90% |
| MDB250117C00250000 | 2024-09-13 3:33PM EDT | 2025-01-17 | 59.30 | 53.50 | 55.65 | 0.00 | - | 3 | 251 | 59.85% |
| MDB250221C00250000 | 2024-09-06 1:42PM EDT | 2025-02-21 | 58.75 | 56.45 | 58.95 | 0.00 | - | 1 | 15 | 57.59% |
| MDB250321C00250000 | 2024-09-17 2:36PM EDT | 2025-03-21 | 66.90 | 62.20 | 64.15 | 0.00 | - | 4 | 11 | 60.80% |
| MDB250620C00250000 | 2024-09-13 2:28PM EDT | 2025-06-20 | 76.85 | 70.45 | 73.80 | 0.00 | - | 1 | 55 | 60.10% |
| MDB251219C00250000 | 2024-09-16 12:35PM EDT | 2025-12-19 | 93.07 | 86.05 | 88.95 | 0.00 | - | 1 | 60 | 60.49% |
| MDB260116C00250000 | 2024-09-11 12:08PM EDT | 2026-01-16 | 97.72 | 87.70 | 90.45 | 0.00 | - | 1 | 98 | 60.11% |
| MDB261218C00250000 | 2024-08-30 3:52PM EDT | 2026-12-18 | 117.00 | 106.05 | 111.85 | 0.00 | - | 2 | 12 | 59.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00250000 | 2024-09-17 10:13AM EDT | 2024-09-20 | 0.28 | 0.01 | 0.50 | 0.00 | - | 5 | 296 | 73.54% |
| MDB240927P00250000 | 2024-09-10 2:31PM EDT | 2024-09-27 | 0.96 | 0.26 | 0.72 | 0.00 | - | 2 | 89 | 49.93% |
| MDB241004P00250000 | 2024-09-12 11:07AM EDT | 2024-10-04 | 1.22 | 0.83 | 1.67 | 0.00 | - | 1 | 6 | 47.88% |
| MDB241011P00250000 | 2024-09-16 9:48AM EDT | 2024-10-11 | 1.70 | 1.70 | 2.56 | 0.00 | - | 1 | 21 | 46.19% |
| MDB241018P00250000 | 2024-09-18 9:56AM EDT | 2024-10-18 | 2.82 | 2.54 | 3.05 | +0.07 | +2.55% | 2 | 182 | 43.21% |
| MDB241025P00250000 | 2024-09-13 1:40PM EDT | 2024-10-25 | 3.11 | 2.17 | 4.30 | 0.00 | - | - | 15 | 44.48% |
| MDB241115P00250000 | 2024-09-17 9:47AM EDT | 2024-11-15 | 4.50 | 6.20 | 6.90 | 0.00 | - | 2 | 448 | 43.83% |
| MDB241220P00250000 | 2024-09-18 9:32AM EDT | 2024-12-20 | 13.80 | 13.15 | 14.95 | +1.00 | +7.81% | 1 | 894 | 50.41% |
| MDB250117P00250000 | 2024-09-17 3:23PM EDT | 2025-01-17 | 15.00 | 15.40 | 16.15 | 0.00 | - | 11 | 670 | 48.08% |
| MDB250221P00250000 | 2024-09-03 2:59PM EDT | 2025-02-21 | 20.55 | 17.75 | 18.75 | 0.00 | - | 3 | 110 | 46.50% |
| MDB250321P00250000 | 2024-09-11 12:42PM EDT | 2025-03-21 | 21.65 | 22.30 | 23.55 | 0.00 | - | 12 | 152 | 49.74% |
| MDB250620P00250000 | 2024-09-12 12:26PM EDT | 2025-06-20 | 28.20 | 29.15 | 31.15 | 0.00 | - | 2 | 511 | 49.55% |
| MDB251219P00250000 | 2024-09-16 3:21PM EDT | 2025-12-19 | 39.81 | 38.90 | 42.10 | 0.00 | - | 4 | 961 | 48.27% |
| MDB260116P00250000 | 2024-09-17 11:24AM EDT | 2026-01-16 | 40.85 | 39.30 | 43.15 | 0.00 | - | 7 | 426 | 47.78% |
| MDB261218P00250000 | 2024-09-17 12:12PM EDT | 2026-12-18 | 55.39 | 54.25 | 59.70 | 0.00 | - | 1 | 17 | 47.90% |
© 2024 Yahoo. All rights reserved.