MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240913C00310000 | 2024-09-06 3:52PM EDT | 2024-09-13 | 0.65 | 0.64 | 0.81 | -1.05 | -61.76% | 121 | 233 | 50.22% |
| MDB240920C00310000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 2.21 | 1.60 | 2.21 | -1.25 | -36.13% | 110 | 633 | 47.61% |
| MDB240927C00310000 | 2024-09-06 1:53PM EDT | 2024-09-27 | 3.02 | 2.93 | 4.60 | -2.27 | -42.91% | 7 | 29 | 51.39% |
| MDB241004C00310000 | 2024-09-06 3:08PM EDT | 2024-10-04 | 4.35 | 4.35 | 6.85 | -1.15 | -20.91% | 2 | 3 | 53.35% |
| MDB241011C00310000 | 2024-09-06 1:21PM EDT | 2024-10-11 | 5.90 | 4.45 | 7.85 | -4.09 | -40.94% | 1 | 12 | 51.05% |
| MDB241018C00310000 | 2024-09-06 3:51PM EDT | 2024-10-18 | 7.20 | 7.20 | 7.90 | -4.25 | -37.12% | 11 | 290 | 46.75% |
| MDB241115C00310000 | 2024-09-06 1:10PM EDT | 2024-11-15 | 11.75 | 12.90 | 13.70 | -6.05 | -33.99% | 10 | 182 | 49.09% |
| MDB241220C00310000 | 2024-09-06 12:54PM EDT | 2024-12-20 | 21.55 | 22.60 | 24.15 | -6.84 | -24.09% | 62 | 408 | 56.61% |
| MDB250117C00310000 | 2024-09-03 12:49PM EDT | 2025-01-17 | 27.65 | 26.20 | 27.25 | 0.00 | - | 3 | 231 | 55.28% |
| MDB250221C00310000 | 2024-09-06 12:03PM EDT | 2025-02-21 | 30.45 | 27.75 | 30.95 | -4.35 | -12.50% | 4 | 63 | 52.64% |
| MDB250321C00310000 | 2024-09-06 10:55AM EDT | 2025-03-21 | 37.40 | 35.55 | 37.85 | -4.72 | -11.21% | 5 | 35 | 57.67% |
| MDB250620C00310000 | 2024-09-03 12:31PM EDT | 2025-06-20 | 47.70 | 45.95 | 47.35 | 0.00 | - | 1 | 14 | 57.64% |
| MDB251219C00310000 | 2024-09-05 2:53PM EDT | 2025-12-19 | 68.60 | 60.45 | 63.85 | 0.00 | - | 144 | 410 | 57.35% |
| MDB260116C00310000 | 2024-09-05 2:41PM EDT | 2026-01-16 | 71.10 | 61.85 | 65.70 | 0.00 | - | 42 | 318 | 56.97% |
| MDB261218C00310000 | 2024-08-30 12:20PM EDT | 2026-12-18 | 92.10 | 83.15 | 88.25 | 0.00 | - | 2 | 6 | 57.35% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00310000 | 2024-09-03 2:25PM EDT | 2024-09-20 | 29.47 | 28.10 | 31.50 | 0.00 | - | 4 | 184 | 55.53% |
| MDB241018P00310000 | 2024-09-05 10:24AM EDT | 2024-10-18 | 26.40 | 32.40 | 34.45 | 0.00 | - | 7 | 21 | 41.96% |
| MDB241115P00310000 | 2024-09-05 1:25PM EDT | 2024-11-15 | 33.30 | 38.30 | 40.80 | 0.00 | - | 3 | 30 | 46.90% |
| MDB241220P00310000 | 2024-09-04 12:07PM EDT | 2024-12-20 | 42.80 | 44.75 | 48.25 | 0.00 | - | 4 | 44 | 51.15% |
| MDB250117P00310000 | 2024-09-06 11:20AM EDT | 2025-01-17 | 48.30 | 47.65 | 51.85 | +3.55 | +7.93% | 1 | 890 | 50.85% |
| MDB250221P00310000 | 2024-09-03 9:55AM EDT | 2025-02-21 | 45.45 | 51.55 | 53.10 | 0.00 | - | 2 | 3 | 46.90% |
| MDB250321P00310000 | 2024-09-03 9:44AM EDT | 2025-03-21 | 49.95 | 56.30 | 58.80 | 0.00 | - | 2 | 10 | 50.38% |
| MDB250620P00310000 | 2024-09-06 12:50PM EDT | 2025-06-20 | 66.55 | 63.35 | 66.85 | +8.23 | +14.11% | 2 | 27 | 49.72% |
| MDB251219P00310000 | 2024-09-05 3:57PM EDT | 2025-12-19 | 73.60 | 74.40 | 77.35 | 0.00 | - | 2 | 119 | 47.15% |
| MDB260116P00310000 | 2024-09-05 3:57PM EDT | 2026-01-16 | 74.66 | 75.65 | 78.45 | 0.00 | - | 2 | 128 | 46.65% |
| MDB261218P00310000 | 2024-07-02 1:34PM EDT | 2026-12-18 | 98.45 | 108.85 | 115.80 | 0.00 | - | - | 12 | 56.47% |
© 2024 Yahoo. All rights reserved.