MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240913C00350000 | 2024-09-09 2:41PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.06 | 0.00 | - | 43 | 487 | 78.13% |
| MDB240920C00350000 | 2024-09-10 3:35PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.59 | -0.22 | -75.86% | 4 | 603 | 57.62% |
| MDB240927C00350000 | 2024-09-04 2:33PM EDT | 2024-09-27 | 0.88 | 0.00 | 1.00 | 0.00 | - | - | 63 | 54.88% |
| MDB241004C00350000 | 2024-09-05 9:43AM EDT | 2024-10-04 | 1.66 | 0.00 | 1.63 | 0.00 | - | - | 67 | 51.77% |
| MDB241011C00350000 | 2024-09-04 10:18AM EDT | 2024-10-11 | 1.84 | 0.67 | 3.00 | 0.00 | - | - | 1 | 53.80% |
| MDB241018C00350000 | 2024-09-10 2:58PM EDT | 2024-10-18 | 2.00 | 1.40 | 2.43 | -0.25 | -11.11% | 8 | 127 | 45.72% |
| MDB241115C00350000 | 2024-09-10 1:34PM EDT | 2024-11-15 | 6.03 | 5.40 | 6.50 | +0.67 | +12.50% | 5 | 167 | 47.80% |
| MDB241220C00350000 | 2024-09-10 9:46AM EDT | 2024-12-20 | 14.50 | 14.40 | 15.40 | +1.30 | +9.85% | 5 | 156 | 55.36% |
| MDB250117C00350000 | 2024-09-10 3:28PM EDT | 2025-01-17 | 17.50 | 16.20 | 18.50 | +1.05 | +6.38% | 1 | 769 | 52.91% |
| MDB250221C00350000 | 2024-09-06 12:01PM EDT | 2025-02-21 | 18.65 | 19.35 | 21.70 | 0.00 | - | 4 | 159 | 51.32% |
| MDB250321C00350000 | 2024-09-10 3:42PM EDT | 2025-03-21 | 26.00 | 25.00 | 27.35 | -0.65 | -2.44% | 2 | 47 | 54.47% |
| MDB250620C00350000 | 2024-09-05 12:46PM EDT | 2025-06-20 | 36.35 | 34.75 | 38.20 | 0.00 | - | 7 | 64 | 55.12% |
| MDB251219C00350000 | 2024-09-09 11:27AM EDT | 2025-12-19 | 49.70 | 51.05 | 55.25 | 0.00 | - | 30 | 76 | 55.73% |
| MDB260116C00350000 | 2024-09-03 11:59AM EDT | 2026-01-16 | 52.00 | 50.85 | 56.55 | 0.00 | - | 39 | 324 | 54.54% |
| MDB261218C00350000 | 2024-08-19 11:43AM EDT | 2026-12-18 | 63.40 | 75.15 | 81.90 | 0.00 | - | 2 | 22 | 56.34% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00350000 | 2024-09-04 2:15PM EDT | 2024-09-20 | 60.93 | 54.50 | 62.90 | 0.00 | - | 5 | 274 | 53.13% |
| MDB241018P00350000 | 2024-09-09 10:16AM EDT | 2024-10-18 | 61.36 | 55.60 | 63.30 | 0.00 | - | 3 | 5 | 56.45% |
| MDB241115P00350000 | 2024-09-04 2:15PM EDT | 2024-11-15 | 63.68 | 60.00 | 64.00 | 0.00 | - | 4 | 15 | 44.93% |
| MDB241220P00350000 | 2024-08-30 3:47PM EDT | 2024-12-20 | 70.99 | 67.30 | 70.95 | 0.00 | - | 15 | 112 | 50.78% |
| MDB250117P00350000 | 2024-08-21 1:47PM EDT | 2025-01-17 | 101.05 | 69.00 | 72.60 | 0.00 | - | 6 | 1,436 | 47.68% |
| MDB250221P00350000 | 2024-09-06 12:57PM EDT | 2025-02-21 | 83.30 | 71.05 | 75.25 | 0.00 | - | 5 | 7 | 46.09% |
| MDB250321P00350000 | 2024-08-27 12:42PM EDT | 2025-03-21 | 116.40 | 75.40 | 79.55 | 0.00 | - | 4 | 16 | 48.11% |
| MDB250620P00350000 | 2024-08-29 2:54PM EDT | 2025-06-20 | 119.08 | 82.75 | 88.30 | 0.00 | - | 1 | 38 | 48.52% |
| MDB251219P00350000 | 2024-08-30 9:30AM EDT | 2025-12-19 | 99.49 | 93.30 | 98.45 | 0.00 | - | 38 | 297 | 45.69% |
| MDB260116P00350000 | 2024-08-30 10:20AM EDT | 2026-01-16 | 104.00 | 94.95 | 99.25 | 0.00 | - | 41 | 138 | 44.97% |
| MDB261218P00350000 | 2024-08-01 10:30AM EDT | 2026-12-18 | 140.00 | 110.30 | 114.20 | 0.00 | - | - | 1 | 43.23% |
© 2024 Yahoo. All rights reserved.