MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:280.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240913C00280000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 12.17 | 10.05 | 12.20 | +4.02 | +49.33% | 2 | 86 | 64.32% |
| MDB240920C00280000 | 2024-09-06 3:54PM EDT | 2024-09-20 | 11.50 | 13.55 | 16.10 | 0.00 | - | 77 | 704 | 59.98% |
| MDB240927C00280000 | 2024-09-06 3:13PM EDT | 2024-09-27 | 12.45 | 15.75 | 17.35 | 0.00 | - | 12 | 227 | 54.46% |
| MDB241004C00280000 | 2024-09-06 12:43PM EDT | 2024-10-04 | 19.09 | 18.00 | 19.40 | +5.19 | +37.34% | 1 | 5 | 53.78% |
| MDB241018C00280000 | 2024-09-09 10:17AM EDT | 2024-10-18 | 22.50 | 20.80 | 22.45 | +3.70 | +19.68% | 16 | 102 | 51.27% |
| MDB241115C00280000 | 2024-09-09 10:12AM EDT | 2024-11-15 | 29.54 | 27.70 | 29.15 | +4.29 | +16.99% | 5 | 269 | 53.43% |
| MDB241220C00280000 | 2024-09-06 1:14PM EDT | 2024-12-20 | 34.55 | 38.35 | 39.75 | 0.00 | - | 102 | 161 | 61.37% |
| MDB250117C00280000 | 2024-09-05 11:17AM EDT | 2025-01-17 | 43.81 | 41.75 | 43.10 | 0.00 | - | 3 | 1,343 | 59.50% |
| MDB250221C00280000 | 2024-09-04 9:32AM EDT | 2025-02-21 | 43.00 | 44.65 | 48.05 | 0.00 | - | 1 | 3 | 58.12% |
| MDB250321C00280000 | 2024-09-03 10:37AM EDT | 2025-03-21 | 54.06 | 50.50 | 52.45 | 0.00 | - | 4 | 93 | 60.14% |
| MDB250620C00280000 | 2024-09-06 1:05PM EDT | 2025-06-20 | 55.68 | 60.25 | 63.00 | 0.00 | - | 2 | 39 | 60.12% |
| MDB251219C00280000 | 2024-08-30 9:47AM EDT | 2025-12-19 | 79.45 | 75.80 | 79.50 | 0.00 | - | 5 | 17 | 60.14% |
| MDB260116C00280000 | 2024-09-09 9:51AM EDT | 2026-01-16 | 80.80 | 77.45 | 81.70 | +17.79 | +28.23% | 10 | 54 | 59.97% |
| MDB261218C00280000 | 2024-08-28 2:40PM EDT | 2026-12-18 | 67.80 | 98.30 | 104.00 | 0.00 | - | 1 | 12 | 60.04% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240913P00280000 | 2024-09-09 10:22AM EDT | 2024-09-13 | 2.90 | 2.76 | 3.40 | -3.20 | -52.46% | 29 | 157 | 41.61% |
| MDB240920P00280000 | 2024-09-06 3:47PM EDT | 2024-09-20 | 8.70 | 5.50 | 5.90 | 0.00 | - | 99 | 282 | 39.64% |
| MDB240927P00280000 | 2024-09-06 3:13PM EDT | 2024-09-27 | 11.00 | 7.40 | 7.80 | 0.00 | - | 21 | 24 | 39.07% |
| MDB241004P00280000 | 2024-09-06 1:31PM EDT | 2024-10-04 | 12.87 | 9.10 | 9.65 | 0.00 | - | 1 | 7 | 39.66% |
| MDB241011P00280000 | 2024-09-04 1:24PM EDT | 2024-10-11 | 11.00 | 10.25 | 11.10 | 0.00 | - | 6 | 7 | 39.54% |
| MDB241018P00280000 | 2024-09-09 9:52AM EDT | 2024-10-18 | 12.10 | 11.75 | 12.20 | -2.70 | -18.24% | 30 | 133 | 38.90% |
| MDB241115P00280000 | 2024-09-06 3:30PM EDT | 2024-11-15 | 20.10 | 17.25 | 17.75 | -0.45 | -2.19% | 1 | 187 | 41.35% |
| MDB241220P00280000 | 2024-09-06 11:08AM EDT | 2024-12-20 | 27.55 | 26.40 | 26.85 | 0.00 | - | 16 | 261 | 48.95% |
| MDB250117P00280000 | 2024-09-06 1:02PM EDT | 2025-01-17 | 34.50 | 29.05 | 29.45 | 0.00 | - | 2 | 688 | 47.30% |
| MDB250221P00280000 | 2024-09-04 11:03AM EDT | 2025-02-21 | 29.60 | 30.40 | 33.10 | 0.00 | - | 4 | 14 | 46.89% |
| MDB250321P00280000 | 2024-09-03 10:52AM EDT | 2025-03-21 | 37.05 | 35.80 | 36.75 | 0.00 | - | 42 | 48 | 47.89% |
| MDB250620P00280000 | 2024-09-06 12:53PM EDT | 2025-06-20 | 49.01 | 43.70 | 46.60 | 0.00 | - | 1 | 105 | 49.61% |
| MDB251219P00280000 | 2024-09-04 2:38PM EDT | 2025-12-19 | 55.30 | 54.45 | 56.60 | 0.00 | - | 6 | 1,695 | 46.85% |
| MDB260116P00280000 | 2024-08-30 12:49PM EDT | 2026-01-16 | 59.55 | 55.80 | 57.45 | 0.00 | - | 1 | 110 | 46.18% |
| MDB261218P00280000 | 2024-08-30 11:52AM EDT | 2026-12-18 | 69.25 | 69.75 | 74.20 | 0.00 | - | 1 | 9 | 45.99% |
© 2024 Yahoo. All rights reserved.