MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920C00290000 | 2024-09-17 3:31PM EDT | 2024-09-20 | 3.80 | 2.92 | 3.70 | -1.52 | -28.57% | 137 | 504 | 42.70% |
| MDB240927C00290000 | 2024-09-17 2:43PM EDT | 2024-09-27 | 7.60 | 6.40 | 6.85 | -1.05 | -12.14% | 62 | 117 | 41.82% |
| MDB241004C00290000 | 2024-09-17 11:04AM EDT | 2024-10-04 | 9.00 | 8.15 | 9.35 | -1.20 | -11.76% | 21 | 124 | 42.58% |
| MDB241011C00290000 | 2024-09-16 2:26PM EDT | 2024-10-11 | 12.65 | 9.90 | 11.35 | 0.00 | - | 1 | 0 | 42.82% |
| MDB241018C00290000 | 2024-09-17 3:54PM EDT | 2024-10-18 | 13.35 | 12.70 | 12.90 | -1.15 | -7.93% | 344 | 276 | 42.42% |
| MDB241025C00290000 | 2024-09-17 11:40AM EDT | 2024-10-25 | 15.20 | 13.85 | 15.60 | -1.60 | -9.52% | 120 | 60 | 45.65% |
| MDB241115C00290000 | 2024-09-17 3:56PM EDT | 2024-11-15 | 20.00 | 19.30 | 19.85 | -1.00 | -4.76% | 21 | 269 | 45.96% |
| MDB241220C00290000 | 2024-09-17 3:13PM EDT | 2024-12-20 | 31.45 | 30.15 | 30.55 | -1.30 | -3.97% | 34 | 464 | 54.56% |
| MDB250117C00290000 | 2024-09-17 12:33PM EDT | 2025-01-17 | 33.10 | 33.40 | 33.80 | -3.20 | -8.82% | 15 | 272 | 52.87% |
| MDB250221C00290000 | 2024-09-17 12:59PM EDT | 2025-02-21 | 37.00 | 37.15 | 40.25 | -3.72 | -9.14% | 2 | 34 | 53.48% |
| MDB250321C00290000 | 2024-09-11 12:53PM EDT | 2025-03-21 | 50.75 | 39.45 | 45.15 | 0.00 | - | 19 | 103 | 53.75% |
| MDB250620C00290000 | 2024-09-17 11:48AM EDT | 2025-06-20 | 55.69 | 52.45 | 56.85 | -0.81 | -1.43% | 1 | 848 | 56.67% |
| MDB251219C00290000 | 2024-09-17 12:31PM EDT | 2025-12-19 | 69.75 | 67.85 | 71.60 | -8.05 | -10.35% | 1 | 389 | 56.18% |
| MDB260116C00290000 | 2024-09-17 2:55PM EDT | 2026-01-16 | 73.80 | 70.00 | 73.40 | -2.99 | -3.89% | 2 | 20 | 56.10% |
| MDB261218C00290000 | 2024-09-12 1:04PM EDT | 2026-12-18 | 102.69 | 91.55 | 97.55 | 0.00 | - | 2 | 23 | 57.36% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00290000 | 2024-09-17 3:58PM EDT | 2024-09-20 | 7.30 | 5.15 | 7.65 | +2.13 | +41.20% | 127 | 557 | 49.10% |
| MDB240927P00290000 | 2024-09-17 3:31PM EDT | 2024-09-27 | 9.14 | 9.20 | 9.75 | +1.49 | +19.48% | 19 | 51 | 40.31% |
| MDB241004P00290000 | 2024-09-17 3:06PM EDT | 2024-10-04 | 10.90 | 10.55 | 12.30 | +2.02 | +22.75% | 9 | 3 | 41.60% |
| MDB241011P00290000 | 2024-09-16 11:05AM EDT | 2024-10-11 | 12.06 | 13.05 | 13.70 | -0.86 | -6.66% | 1 | 7 | 39.98% |
| MDB241018P00290000 | 2024-09-17 3:46PM EDT | 2024-10-18 | 14.45 | 14.45 | 15.05 | +1.50 | +11.58% | 38 | 218 | 39.33% |
| MDB241115P00290000 | 2024-09-16 1:14PM EDT | 2024-11-15 | 18.20 | 20.25 | 20.60 | 0.00 | - | 2 | 162 | 40.69% |
| MDB241220P00290000 | 2024-09-17 12:23PM EDT | 2024-12-20 | 30.40 | 29.70 | 30.10 | +2.70 | +9.75% | 8 | 249 | 48.64% |
| MDB250117P00290000 | 2024-09-17 2:51PM EDT | 2025-01-17 | 31.40 | 32.05 | 32.40 | +0.59 | +1.91% | 7 | 338 | 46.22% |
| MDB250221P00290000 | 2024-09-06 1:51PM EDT | 2025-02-21 | 40.75 | 32.85 | 36.05 | 0.00 | - | 6 | 15 | 45.66% |
| MDB250321P00290000 | 2024-09-05 3:03PM EDT | 2025-03-21 | 40.65 | 38.45 | 41.95 | 0.00 | - | 33 | 31 | 49.37% |
| MDB250620P00290000 | 2024-09-13 12:52PM EDT | 2025-06-20 | 47.30 | 45.20 | 48.90 | 0.00 | - | 2 | 20 | 47.53% |
| MDB251219P00290000 | 2024-09-17 12:12PM EDT | 2025-12-19 | 59.41 | 57.05 | 61.40 | +2.26 | +3.95% | 1 | 617 | 46.89% |
| MDB260116P00290000 | 2024-09-11 9:34AM EDT | 2026-01-16 | 61.44 | 58.20 | 62.60 | 0.00 | - | 14 | 91 | 46.46% |
| MDB261218P00290000 | 2024-09-06 12:47PM EDT | 2026-12-18 | 81.60 | 72.00 | 80.10 | 0.00 | - | 2 | 1 | 46.38% |
© 2024 Yahoo. All rights reserved.