MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240913C00340000 | 2024-09-05 9:43AM EDT | 2024-09-13 | 0.30 | 0.02 | 0.21 | 0.00 | - | 1 | 57 | 60.55% |
| MDB240920C00340000 | 2024-09-06 10:47AM EDT | 2024-09-20 | 0.50 | 0.15 | 0.86 | -0.10 | -16.67% | 4 | 300 | 54.10% |
| MDB240927C00340000 | 2024-09-06 3:35PM EDT | 2024-09-27 | 0.75 | 0.55 | 1.09 | -0.57 | -43.18% | 5 | 31 | 51.66% |
| MDB241004C00340000 | 2024-09-05 11:07AM EDT | 2024-10-04 | 1.90 | 0.68 | 3.70 | 0.00 | - | 2 | 5 | 53.15% |
| MDB241011C00340000 | 2024-08-30 11:28AM EDT | 2024-10-11 | 2.41 | 1.02 | 4.35 | 0.00 | - | 2 | 2 | 50.32% |
| MDB241018C00340000 | 2024-09-06 11:55AM EDT | 2024-10-18 | 2.80 | 2.29 | 2.72 | -0.64 | -18.60% | 1 | 83 | 46.11% |
| MDB241115C00340000 | 2024-09-06 12:41PM EDT | 2024-11-15 | 5.85 | 6.20 | 7.95 | -1.82 | -23.73% | 2 | 165 | 51.60% |
| MDB241220C00340000 | 2024-09-06 12:54PM EDT | 2024-12-20 | 13.50 | 13.20 | 15.80 | -1.60 | -10.60% | 25 | 145 | 55.09% |
| MDB250117C00340000 | 2024-09-06 1:29PM EDT | 2025-01-17 | 17.25 | 15.60 | 19.65 | -4.50 | -20.69% | 11 | 464 | 54.04% |
| MDB250221C00340000 | 2024-09-06 12:01PM EDT | 2025-02-21 | 21.25 | 20.45 | 21.50 | -3.70 | -14.83% | 4 | 63 | 52.80% |
| MDB250321C00340000 | 2024-09-06 11:22AM EDT | 2025-03-21 | 27.00 | 24.40 | 28.00 | -2.60 | -8.78% | 3 | 48 | 55.51% |
| MDB250620C00340000 | 2024-09-05 12:56PM EDT | 2025-06-20 | 39.50 | 35.85 | 37.25 | 0.00 | - | 7 | 51 | 56.45% |
| MDB251219C00340000 | 2024-09-03 9:52AM EDT | 2025-12-19 | 58.07 | 49.75 | 55.15 | 0.00 | - | 38 | 68 | 56.65% |
| MDB260116C00340000 | 2024-09-05 1:06PM EDT | 2026-01-16 | 58.40 | 52.25 | 55.50 | 0.00 | - | 3 | 93 | 56.12% |
| MDB261218C00340000 | 2024-08-30 3:49PM EDT | 2026-12-18 | 82.40 | 72.95 | 80.40 | 0.00 | - | 1 | 12 | 56.89% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00340000 | 2024-08-30 12:01PM EDT | 2024-09-20 | 55.52 | 54.15 | 62.50 | 0.00 | - | 5 | 182 | 92.65% |
| MDB240927P00340000 | 2024-08-19 2:13PM EDT | 2024-09-27 | 87.90 | 54.45 | 62.90 | 0.00 | - | 1 | 1 | 77.93% |
| MDB241018P00340000 | 2024-08-30 1:49PM EDT | 2024-10-18 | 55.10 | 57.15 | 60.95 | 0.00 | - | 1 | 1 | 46.67% |
| MDB241115P00340000 | 2024-08-30 11:49AM EDT | 2024-11-15 | 60.00 | 59.95 | 62.75 | 0.00 | - | 1 | 6 | 42.23% |
| MDB241220P00340000 | 2024-09-04 11:03AM EDT | 2024-12-20 | 59.60 | 66.55 | 70.10 | 0.00 | - | 1 | 34 | 50.32% |
| MDB250117P00340000 | 2024-08-30 3:37PM EDT | 2025-01-17 | 67.10 | 69.25 | 72.20 | 0.00 | - | 2 | 875 | 48.27% |
| MDB250321P00340000 | 2024-09-06 11:18AM EDT | 2025-03-21 | 75.50 | 76.30 | 78.85 | +3.95 | +5.52% | 2 | 3 | 48.59% |
| MDB250620P00340000 | 2024-08-23 3:51PM EDT | 2025-06-20 | 108.85 | 81.70 | 88.10 | 0.00 | - | 2 | 8 | 49.79% |
| MDB251219P00340000 | 2024-08-19 1:59PM EDT | 2025-12-19 | 113.07 | 92.40 | 98.50 | 0.00 | - | 19 | 252 | 47.21% |
| MDB260116P00340000 | 2024-08-27 12:07PM EDT | 2026-01-16 | 120.70 | 95.60 | 99.50 | 0.00 | - | 2 | 169 | 46.62% |
| MDB261218P00340000 | 2024-08-29 1:33PM EDT | 2026-12-18 | 131.10 | 107.00 | 115.70 | 0.00 | - | 10 | 11 | 45.57% |
© 2024 Yahoo. All rights reserved.