MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240913C00330000 | 2024-09-05 10:48AM EDT | 2024-09-13 | 0.32 | 0.04 | 0.52 | -0.06 | -15.79% | 4 | 109 | 59.91% |
| MDB240920C00330000 | 2024-09-06 1:46PM EDT | 2024-09-20 | 0.70 | 0.46 | 1.17 | -0.21 | -23.08% | 40 | 339 | 52.00% |
| MDB240927C00330000 | 2024-09-04 12:47PM EDT | 2024-09-27 | 0.62 | 0.92 | 2.01 | -1.54 | -71.30% | 2 | 28 | 53.06% |
| MDB241011C00330000 | 2024-09-04 3:35PM EDT | 2024-10-11 | 4.04 | 1.48 | 4.75 | 0.00 | - | 2 | 5 | 54.10% |
| MDB241018C00330000 | 2024-09-06 3:51PM EDT | 2024-10-18 | 3.60 | 3.45 | 4.10 | -1.50 | -29.41% | 10 | 98 | 46.88% |
| MDB241115C00330000 | 2024-09-06 1:18PM EDT | 2024-11-15 | 7.75 | 7.95 | 8.55 | -3.80 | -32.90% | 17 | 160 | 48.41% |
| MDB241220C00330000 | 2024-09-06 3:20PM EDT | 2024-12-20 | 17.00 | 16.90 | 17.60 | -2.40 | -12.37% | 20 | 598 | 55.86% |
| MDB250117C00330000 | 2024-09-06 3:12PM EDT | 2025-01-17 | 19.65 | 20.15 | 24.65 | -0.80 | -3.91% | 30 | 625 | 57.63% |
| MDB250221C00330000 | 2024-09-06 12:01PM EDT | 2025-02-21 | 24.00 | 22.00 | 24.20 | -4.45 | -15.64% | 4 | 219 | 52.23% |
| MDB250321C00330000 | 2024-09-06 10:57AM EDT | 2025-03-21 | 30.50 | 27.00 | 31.30 | -1.55 | -4.84% | 3 | 821 | 55.88% |
| MDB250620C00330000 | 2024-09-05 12:56PM EDT | 2025-06-20 | 42.65 | 38.95 | 41.50 | 0.00 | - | 7 | 381 | 57.36% |
| MDB251219C00330000 | 2024-09-05 3:49PM EDT | 2025-12-19 | 59.63 | 53.25 | 56.90 | 0.00 | - | 7 | 278 | 56.53% |
| MDB260116C00330000 | 2024-09-05 1:06PM EDT | 2026-01-16 | 61.75 | 56.85 | 60.35 | 0.00 | - | 4 | 154 | 57.61% |
| MDB261218C00330000 | 2024-09-04 3:33PM EDT | 2026-12-18 | 84.40 | 75.95 | 83.50 | 0.00 | - | 2 | 8 | 57.14% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00330000 | 2024-08-30 12:01PM EDT | 2024-09-20 | 45.92 | 44.35 | 52.90 | 0.00 | - | 5 | 184 | 85.75% |
| MDB241018P00330000 | 2024-08-29 12:17PM EDT | 2024-10-18 | 44.80 | 48.30 | 51.25 | -41.05 | -47.82% | 2 | 10 | 42.86% |
| MDB241115P00330000 | 2024-08-23 10:14AM EDT | 2024-11-15 | 84.45 | 50.15 | 54.80 | 0.00 | - | 8 | 66 | 43.63% |
| MDB241220P00330000 | 2024-08-30 12:25PM EDT | 2024-12-20 | 58.20 | 59.05 | 62.85 | 0.00 | - | 3 | 140 | 51.34% |
| MDB250117P00330000 | 2024-09-05 1:37PM EDT | 2025-01-17 | 56.67 | 61.30 | 65.10 | 0.00 | - | 1 | 184 | 49.22% |
| MDB250321P00330000 | 2024-09-05 3:05PM EDT | 2025-03-21 | 64.50 | 68.75 | 71.90 | 0.00 | - | 2 | 11 | 49.23% |
| MDB250620P00330000 | 2024-08-30 9:34AM EDT | 2025-06-20 | 77.50 | 76.55 | 79.35 | 0.00 | - | 1 | 22 | 48.32% |
| MDB251219P00330000 | 2024-08-19 12:42PM EDT | 2025-12-19 | 107.35 | 87.65 | 91.70 | 0.00 | - | 1 | 115 | 47.54% |
| MDB260116P00330000 | 2024-09-06 12:50PM EDT | 2026-01-16 | 91.60 | 88.35 | 92.75 | +5.30 | +6.14% | 1 | 176 | 46.98% |
| MDB261218P00330000 | 2024-07-02 1:35PM EDT | 2026-12-18 | 111.45 | 123.00 | 130.90 | 0.00 | - | 2 | 1 | 56.64% |
© 2024 Yahoo. All rights reserved.