MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920C00270000 | 2024-09-13 2:38PM EDT | 2024-09-20 | 20.77 | 20.40 | 22.95 | -8.89 | -29.97% | 2 | 569 | 50.88% |
| MDB240927C00270000 | 2024-09-04 10:37AM EDT | 2024-09-27 | 26.11 | 21.85 | 24.70 | 0.00 | - | 1 | 12 | 55.31% |
| MDB241004C00270000 | 2024-08-30 9:55AM EDT | 2024-10-04 | 26.49 | 24.15 | 26.40 | 0.00 | - | 1 | 5 | 52.83% |
| MDB241018C00270000 | 2024-09-13 1:46PM EDT | 2024-10-18 | 29.46 | 26.60 | 29.20 | -4.60 | -13.51% | 2 | 71 | 50.17% |
| MDB241115C00270000 | 2024-09-13 12:54PM EDT | 2024-11-15 | 34.15 | 33.05 | 35.30 | -4.80 | -12.32% | 4 | 337 | 51.66% |
| MDB241220C00270000 | 2024-09-10 2:18PM EDT | 2024-12-20 | 46.35 | 42.55 | 44.90 | 0.00 | - | 1 | 190 | 56.71% |
| MDB250117C00270000 | 2024-09-09 1:25PM EDT | 2025-01-17 | 47.15 | 45.45 | 47.10 | 0.00 | - | 5 | 374 | 54.06% |
| MDB250221C00270000 | 2024-09-13 12:14PM EDT | 2025-02-21 | 51.82 | 48.70 | 52.10 | +17.67 | +51.74% | 1 | 8 | 53.59% |
| MDB250321C00270000 | 2024-09-03 3:17PM EDT | 2025-03-21 | 53.50 | 54.75 | 58.30 | 0.00 | - | 5 | 18 | 57.36% |
| MDB250620C00270000 | 2024-08-30 2:56PM EDT | 2025-06-20 | 66.35 | 64.50 | 68.35 | 0.00 | - | 7 | 21 | 57.65% |
| MDB251219C00270000 | 2024-09-05 3:49PM EDT | 2025-12-19 | 83.93 | 79.40 | 84.20 | 0.00 | - | 6 | 55 | 57.74% |
| MDB260116C00270000 | 2024-08-08 9:30AM EDT | 2026-01-16 | 54.27 | 77.70 | 81.80 | 0.00 | - | 40 | 69 | 54.39% |
| MDB261218C00270000 | 2024-09-09 3:46PM EDT | 2026-12-18 | 103.81 | 101.75 | 109.80 | 0.00 | - | 3 | 13 | 58.62% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00270000 | 2024-09-13 3:06PM EDT | 2024-09-20 | 1.00 | 0.89 | 1.11 | +0.15 | +17.65% | 60 | 361 | 45.39% |
| MDB240927P00270000 | 2024-09-13 2:25PM EDT | 2024-09-27 | 2.26 | 1.83 | 3.05 | -1.04 | -31.52% | 12 | 10 | 46.02% |
| MDB241004P00270000 | 2024-09-12 3:04PM EDT | 2024-10-04 | 2.85 | 3.45 | 4.85 | 0.00 | - | 3 | 9 | 46.28% |
| MDB241011P00270000 | 2024-09-03 11:17AM EDT | 2024-10-11 | 8.80 | 4.60 | 5.45 | 0.00 | - | 1 | 0 | 42.44% |
| MDB241018P00270000 | 2024-09-13 2:19PM EDT | 2024-10-18 | 6.28 | 5.75 | 6.45 | +0.88 | +16.30% | 6 | 86 | 41.40% |
| MDB241025P00270000 | 2024-09-05 10:59AM EDT | 2024-10-25 | 10.00 | 5.50 | 10.30 | 0.00 | - | - | 1 | 49.29% |
| MDB241115P00270000 | 2024-09-13 1:29PM EDT | 2024-11-15 | 10.30 | 9.65 | 11.10 | +0.28 | +2.79% | 4 | 280 | 42.14% |
| MDB241220P00270000 | 2024-09-13 2:24PM EDT | 2024-12-20 | 19.65 | 18.00 | 21.10 | +2.35 | +13.58% | 14 | 422 | 52.15% |
| MDB250117P00270000 | 2024-09-13 3:16PM EDT | 2025-01-17 | 21.90 | 21.70 | 23.25 | +1.70 | +8.42% | 12 | 557 | 49.42% |
| MDB250221P00270000 | 2024-09-03 2:02PM EDT | 2025-02-21 | 28.70 | 24.45 | 26.30 | 0.00 | - | 11 | 21 | 48.00% |
| MDB250321P00270000 | 2024-09-12 12:25PM EDT | 2025-03-21 | 28.75 | 28.35 | 30.15 | 0.00 | - | 2 | 27 | 49.27% |
| MDB250620P00270000 | 2024-09-12 1:57PM EDT | 2025-06-20 | 35.70 | 36.55 | 37.80 | 0.00 | - | 120 | 134 | 48.60% |
| MDB251219P00270000 | 2024-09-11 12:42PM EDT | 2025-12-19 | 48.85 | 46.65 | 50.70 | 0.00 | - | 1 | 242 | 48.54% |
| MDB260116P00270000 | 2024-09-04 9:33AM EDT | 2026-01-16 | 55.74 | 48.25 | 51.85 | 0.00 | - | 5 | 258 | 48.06% |
| MDB261218P00270000 | 2024-07-18 10:42AM EDT | 2026-12-18 | 77.50 | 78.00 | 87.00 | 0.00 | - | 1 | 2 | 56.56% |
© 2024 Yahoo. All rights reserved.