MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00285000 | 2024-04-05 10:54AM EDT | 285.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDB240510C00295000 | 2024-04-05 10:48AM EDT | 295.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDB240510C00300000 | 2024-04-26 11:14AM EDT | 300.00 | 82.17 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MDB240510C00305000 | 2024-04-19 12:54PM EDT | 305.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240510C00320000 | 2024-04-19 11:21AM EDT | 320.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MDB240510C00325000 | 2024-04-25 2:51PM EDT | 325.00 | 44.84 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MDB240510C00330000 | 2024-04-22 3:41PM EDT | 330.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.00% |
| MDB240510C00332500 | 2024-04-22 11:53AM EDT | 332.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MDB240510C00335000 | 2024-04-24 10:09AM EDT | 335.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MDB240510C00337500 | 2024-04-22 3:41PM EDT | 337.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDB240510C00340000 | 2024-04-24 1:31PM EDT | 340.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MDB240510C00345000 | 2024-04-26 3:41PM EDT | 345.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MDB240510C00347500 | 2024-04-29 3:34PM EDT | 347.50 | 27.48 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| MDB240510C00350000 | 2024-04-29 1:03PM EDT | 350.00 | 28.73 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| MDB240510C00352500 | 2024-04-30 11:38AM EDT | 352.50 | 22.15 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.00% |
| MDB240510C00355000 | 2024-05-01 3:34PM EDT | 355.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| MDB240510C00357500 | 2024-04-26 3:45PM EDT | 357.50 | 31.02 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MDB240510C00360000 | 2024-05-01 3:00PM EDT | 360.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| MDB240510C00365000 | 2024-05-01 3:59PM EDT | 365.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| MDB240510C00367500 | 2024-05-01 3:37PM EDT | 367.50 | 19.32 | 0.00 | 0.00 | 0.00 | - | 19 | 38 | 0.00% |
| MDB240510C00370000 | 2024-05-01 2:55PM EDT | 370.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 0.00% |
| MDB240510C00372500 | 2024-05-01 2:44PM EDT | 372.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 59 | 68 | 0.00% |
| MDB240510C00375000 | 2024-05-01 3:38PM EDT | 375.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 18 | 144 | 0.78% |
| MDB240510C00377500 | 2024-05-01 2:48PM EDT | 377.50 | 15.14 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 1.56% |
| MDB240510C00380000 | 2024-05-01 3:17PM EDT | 380.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 3.13% |
| MDB240510C00385000 | 2024-05-01 3:59PM EDT | 385.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 39 | 36 | 6.25% |
| MDB240510C00390000 | 2024-05-01 2:48PM EDT | 390.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 6.25% |
| MDB240510C00395000 | 2024-05-01 3:50PM EDT | 395.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 6.25% |
| MDB240510C00400000 | 2024-05-01 3:15PM EDT | 400.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 31 | 41 | 12.50% |
| MDB240510C00405000 | 2024-05-01 3:17PM EDT | 405.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 12.50% |
| MDB240510C00410000 | 2024-05-01 3:04PM EDT | 410.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 117 | 152 | 12.50% |
| MDB240510C00415000 | 2024-05-01 3:29PM EDT | 415.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 40 | 69 | 12.50% |
| MDB240510C00420000 | 2024-05-01 3:47PM EDT | 420.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 133 | 141 | 12.50% |
| MDB240510C00425000 | 2024-05-01 3:48PM EDT | 425.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 70 | 76 | 12.50% |
| MDB240510C00430000 | 2024-05-01 3:37PM EDT | 430.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| MDB240510C00435000 | 2024-05-01 3:10PM EDT | 435.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| MDB240510C00440000 | 2024-05-01 3:37PM EDT | 440.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 41 | 50 | 25.00% |
| MDB240510C00445000 | 2024-04-30 3:08PM EDT | 445.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| MDB240510C00450000 | 2024-05-01 3:13PM EDT | 450.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 41 | 46 | 25.00% |
| MDB240510C00455000 | 2024-05-01 3:40PM EDT | 455.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| MDB240510C00465000 | 2024-05-01 3:37PM EDT | 465.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| MDB240510C00475000 | 2024-04-30 3:58PM EDT | 475.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| MDB240510C00490000 | 2024-04-30 3:13PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| MDB240510C00510000 | 2024-04-23 9:32AM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00220000 | 2024-05-01 2:03PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| MDB240510P00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MDB240510P00240000 | 2024-04-22 2:25PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MDB240510P00250000 | 2024-04-29 10:05AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MDB240510P00255000 | 2024-04-22 10:14AM EDT | 255.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MDB240510P00260000 | 2024-04-22 1:47PM EDT | 260.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 50.00% |
| MDB240510P00265000 | 2024-04-18 1:36PM EDT | 265.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MDB240510P00270000 | 2024-04-19 3:13PM EDT | 270.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| MDB240510P00275000 | 2024-05-01 2:24PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 50.00% |
| MDB240510P00280000 | 2024-04-26 10:43AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MDB240510P00285000 | 2024-04-30 3:31PM EDT | 285.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 900 | 1,120 | 25.00% |
| MDB240510P00290000 | 2024-05-01 3:53PM EDT | 290.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 495 | 867 | 25.00% |
| MDB240510P00295000 | 2024-04-23 3:28PM EDT | 295.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 25.00% |
| MDB240510P00300000 | 2024-05-01 9:30AM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| MDB240510P00305000 | 2024-05-01 2:02PM EDT | 305.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 25.00% |
| MDB240510P00310000 | 2024-05-01 9:54AM EDT | 310.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 25.00% |
| MDB240510P00315000 | 2024-05-01 3:48PM EDT | 315.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 92 | 25.00% |
| MDB240510P00320000 | 2024-05-01 2:42PM EDT | 320.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 25.00% |
| MDB240510P00325000 | 2024-05-01 2:42PM EDT | 325.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 25.00% |
| MDB240510P00330000 | 2024-05-01 3:11PM EDT | 330.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 17 | 116 | 12.50% |
| MDB240510P00332500 | 2024-05-01 1:58PM EDT | 332.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 12.50% |
| MDB240510P00335000 | 2024-05-01 3:57PM EDT | 335.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| MDB240510P00337500 | 2024-05-01 3:13PM EDT | 337.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 15 | 52 | 12.50% |
| MDB240510P00340000 | 2024-05-01 3:31PM EDT | 340.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 48 | 101 | 12.50% |
| MDB240510P00342500 | 2024-05-01 1:37PM EDT | 342.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| MDB240510P00345000 | 2024-05-01 12:20PM EDT | 345.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 25 | 53 | 12.50% |
| MDB240510P00347500 | 2024-04-30 12:45PM EDT | 347.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MDB240510P00350000 | 2024-05-01 3:17PM EDT | 350.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 115 | 762 | 12.50% |
| MDB240510P00352500 | 2024-04-29 11:25AM EDT | 352.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| MDB240510P00355000 | 2024-05-01 11:47AM EDT | 355.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| MDB240510P00360000 | 2024-05-01 3:43PM EDT | 360.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 6.25% |
| MDB240510P00362500 | 2024-05-01 9:30AM EDT | 362.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| MDB240510P00365000 | 2024-05-01 3:32PM EDT | 365.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 3.13% |
| MDB240510P00370000 | 2024-05-01 3:59PM EDT | 370.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 112 | 761 | 1.56% |
| MDB240510P00372500 | 2024-05-01 1:52PM EDT | 372.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 58 | 81 | 0.39% |
| MDB240510P00375000 | 2024-05-01 3:41PM EDT | 375.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 97 | 0.00% |
| MDB240510P00377500 | 2024-05-01 3:16PM EDT | 377.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MDB240510P00380000 | 2024-05-01 3:14PM EDT | 380.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 14 | 136 | 0.00% |
| MDB240510P00385000 | 2024-05-01 3:18PM EDT | 385.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MDB240510P00390000 | 2024-04-26 9:31AM EDT | 390.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MDB240510P00395000 | 2024-04-23 9:59AM EDT | 395.00 | 42.38 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MDB240510P00400000 | 2024-04-26 3:18PM EDT | 400.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| MDB240510P00450000 | 2024-04-29 10:21AM EDT | 450.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.