MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524C00300000 | 2024-04-05 10:06AM EDT | 300.00 | 60.50 | 72.20 | 79.95 | 0.00 | - | 1 | 0 | 68.29% |
| MDB240524C00310000 | 2024-04-23 9:40AM EDT | 310.00 | 42.60 | 63.10 | 70.55 | 0.00 | - | 2 | 4 | 64.88% |
| MDB240524C00320000 | 2024-04-19 3:53PM EDT | 320.00 | 24.85 | 56.00 | 60.45 | 0.00 | - | 4 | 2 | 63.57% |
| MDB240524C00325000 | 2024-04-04 1:14PM EDT | 325.00 | 39.95 | 49.00 | 54.75 | 0.00 | - | 1 | 1 | 52.93% |
| MDB240524C00330000 | 2024-04-26 10:31AM EDT | 330.00 | 55.65 | 44.90 | 50.50 | 0.00 | - | 1 | 2 | 52.62% |
| MDB240524C00340000 | 2024-04-04 1:32PM EDT | 340.00 | 31.70 | 39.50 | 43.25 | 0.00 | - | 2 | 1 | 57.63% |
| MDB240524C00350000 | 2024-04-25 10:09AM EDT | 350.00 | 23.85 | 32.70 | 34.70 | 0.00 | - | 5 | 25 | 54.99% |
| MDB240524C00355000 | 2024-04-12 3:54PM EDT | 355.00 | 22.05 | 29.65 | 32.85 | 0.00 | - | 4 | 3 | 57.13% |
| MDB240524C00360000 | 2024-04-26 12:17PM EDT | 360.00 | 34.21 | 25.75 | 29.50 | 0.00 | - | 1 | 69 | 55.24% |
| MDB240524C00365000 | 2024-04-23 2:56PM EDT | 365.00 | 22.23 | 23.20 | 26.20 | 0.00 | - | 2 | 25 | 54.85% |
| MDB240524C00370000 | 2024-05-01 3:13PM EDT | 370.00 | 29.00 | 18.15 | 23.85 | +10.30 | +55.08% | 2 | 30 | 51.86% |
| MDB240524C00375000 | 2024-05-01 9:56AM EDT | 375.00 | 25.41 | 17.35 | 23.10 | +8.85 | +53.44% | 7 | 17 | 56.22% |
| MDB240524C00380000 | 2024-05-01 3:08PM EDT | 380.00 | 22.10 | 14.10 | 17.65 | +7.61 | +52.52% | 7 | 21 | 50.46% |
| MDB240524C00385000 | 2024-05-01 2:26PM EDT | 385.00 | 16.00 | 13.10 | 15.75 | +3.33 | +26.28% | 1 | 226 | 51.95% |
| MDB240524C00390000 | 2024-04-30 11:45AM EDT | 390.00 | 11.05 | 11.75 | 13.30 | 0.00 | - | 1 | 6 | 51.72% |
| MDB240524C00395000 | 2024-04-30 11:45AM EDT | 395.00 | 9.53 | 10.20 | 13.25 | 0.00 | - | 1 | 7 | 54.09% |
| MDB240524C00400000 | 2024-05-01 2:38PM EDT | 400.00 | 14.45 | 9.10 | 10.00 | +6.13 | +73.68% | 2 | 53 | 52.06% |
| MDB240524C00405000 | 2024-04-24 12:49PM EDT | 405.00 | 7.15 | 7.95 | 9.55 | 0.00 | - | - | 26 | 53.63% |
| MDB240524C00410000 | 2024-05-01 3:26PM EDT | 410.00 | 10.15 | 5.65 | 8.70 | +3.98 | +64.51% | 1 | 35 | 52.34% |
| MDB240524C00415000 | 2024-04-30 12:53PM EDT | 415.00 | 5.50 | 5.65 | 10.30 | 0.00 | - | 30 | 64 | 58.54% |
| MDB240524C00420000 | 2024-04-30 1:14PM EDT | 420.00 | 4.53 | 4.25 | 7.10 | 0.00 | - | 45 | 40 | 53.92% |
| MDB240524C00425000 | 2024-04-26 11:45AM EDT | 425.00 | 6.79 | 2.98 | 6.30 | 0.00 | - | 2 | 8 | 53.04% |
| MDB240524C00430000 | 2024-04-30 3:19PM EDT | 430.00 | 3.25 | 3.55 | 7.05 | 0.00 | - | 31 | 24 | 58.68% |
| MDB240524C00435000 | 2024-05-01 3:08PM EDT | 435.00 | 5.00 | 2.80 | 3.50 | +2.31 | +85.87% | 3 | 19 | 52.12% |
| MDB240524C00440000 | 2024-04-30 1:00PM EDT | 440.00 | 2.65 | 2.50 | 3.10 | 0.00 | - | 27 | 59 | 52.94% |
| MDB240524C00445000 | 2024-05-01 2:41PM EDT | 445.00 | 2.97 | 1.42 | 2.86 | +0.98 | +49.25% | 12 | 42 | 51.66% |
| MDB240524C00450000 | 2024-05-01 10:19AM EDT | 450.00 | 2.16 | 1.37 | 2.21 | +0.59 | +37.58% | 4 | 75 | 51.73% |
| MDB240524C00455000 | 2024-04-26 1:13PM EDT | 455.00 | 2.41 | 1.12 | 2.22 | -0.59 | -19.67% | 1 | 6 | 53.13% |
| MDB240524C00470000 | 2024-04-26 12:29PM EDT | 470.00 | 1.62 | 0.77 | 1.47 | 0.00 | - | 5 | 5 | 54.79% |
| MDB240524C00475000 | 2024-04-24 2:27PM EDT | 475.00 | 1.15 | 0.61 | 1.81 | 0.00 | - | 8 | 6 | 57.62% |
| MDB240524C00480000 | 2024-05-01 10:56AM EDT | 480.00 | 0.74 | 0.44 | 1.86 | +0.16 | +27.59% | 1 | 6 | 58.97% |
| MDB240524C00490000 | 2024-04-09 10:28AM EDT | 490.00 | 1.13 | 0.29 | 1.63 | 0.00 | - | - | 1 | 60.64% |
| MDB240524C00505000 | 2024-04-23 3:55PM EDT | 505.00 | 0.57 | 0.19 | 0.78 | 0.00 | - | 2 | 24 | 58.91% |
| MDB240524C00520000 | 2024-04-16 1:00PM EDT | 520.00 | 0.26 | 0.12 | 0.95 | 0.00 | - | 10 | 11 | 64.55% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524P00220000 | 2024-04-16 12:58PM EDT | 220.00 | 0.12 | 0.05 | 0.84 | 0.00 | - | - | 9 | 99.71% |
| MDB240524P00250000 | 2024-04-22 9:39AM EDT | 250.00 | 1.31 | 0.00 | 2.69 | 0.00 | - | 1 | 2 | 94.43% |
| MDB240524P00265000 | 2024-04-25 10:40AM EDT | 265.00 | 0.48 | 0.07 | 2.34 | 0.00 | - | 5 | 6 | 80.98% |
| MDB240524P00270000 | 2024-04-22 12:39PM EDT | 270.00 | 2.45 | 0.09 | 1.02 | 0.00 | - | 5 | 23 | 67.14% |
| MDB240524P00275000 | 2024-04-26 10:54AM EDT | 275.00 | 0.49 | 0.12 | 1.10 | 0.00 | - | 7 | 25 | 64.87% |
| MDB240524P00280000 | 2024-04-29 12:09PM EDT | 280.00 | 0.74 | 0.15 | 1.20 | 0.00 | - | 1 | 36 | 62.70% |
| MDB240524P00285000 | 2024-04-29 2:42PM EDT | 285.00 | 0.70 | 0.20 | 1.33 | 0.00 | - | 1 | 24 | 60.79% |
| MDB240524P00290000 | 2024-04-26 2:42PM EDT | 290.00 | 0.76 | 0.26 | 1.49 | 0.00 | - | 45 | 67 | 58.96% |
| MDB240524P00295000 | 2024-04-25 12:58PM EDT | 295.00 | 1.71 | 0.33 | 1.11 | 0.00 | - | 4 | 1,328 | 53.59% |
| MDB240524P00300000 | 2024-05-01 3:11PM EDT | 300.00 | 0.74 | 0.48 | 1.93 | -0.33 | -30.84% | 11 | 142 | 55.93% |
| MDB240524P00305000 | 2024-04-29 2:27PM EDT | 305.00 | 1.38 | 0.83 | 2.02 | 0.00 | - | 10 | 97 | 54.54% |
| MDB240524P00310000 | 2024-04-30 1:20PM EDT | 310.00 | 2.56 | 1.04 | 2.39 | 0.00 | - | 5 | 120 | 53.37% |
| MDB240524P00315000 | 2024-04-26 11:20AM EDT | 315.00 | 2.07 | 1.22 | 2.63 | 0.00 | - | 19 | 24 | 51.29% |
| MDB240524P00320000 | 2024-05-01 3:43PM EDT | 320.00 | 2.34 | 1.54 | 2.75 | -1.36 | -36.76% | 10 | 54 | 52.70% |
| MDB240524P00325000 | 2024-05-01 3:26PM EDT | 325.00 | 1.90 | 2.51 | 5.20 | -1.90 | -50.00% | 5 | 50 | 54.46% |
| MDB240524P00330000 | 2024-04-30 10:24AM EDT | 330.00 | 4.55 | 2.93 | 5.55 | 0.00 | - | 1 | 51 | 52.06% |
| MDB240524P00335000 | 2024-04-26 3:24PM EDT | 335.00 | 4.09 | 4.45 | 5.60 | 0.00 | - | 156 | 89 | 51.07% |
| MDB240524P00340000 | 2024-04-30 1:20PM EDT | 340.00 | 5.84 | 2.90 | 7.05 | -3.00 | -33.94% | 2 | 92 | 54.14% |
| MDB240524P00345000 | 2024-04-30 1:20PM EDT | 345.00 | 10.35 | 6.70 | 10.00 | 0.00 | - | 1 | 27 | 53.72% |
| MDB240524P00350000 | 2024-05-01 11:20AM EDT | 350.00 | 10.19 | 4.65 | 11.85 | -1.16 | -10.22% | 1 | 23 | 59.53% |
| MDB240524P00355000 | 2024-05-01 9:51AM EDT | 355.00 | 12.15 | 6.25 | 12.00 | -1.37 | -10.13% | 2 | 17 | 54.44% |
| MDB240524P00360000 | 2024-04-29 12:26PM EDT | 360.00 | 12.50 | 10.80 | 12.65 | 0.00 | - | 13 | 14 | 50.58% |
| MDB240524P00365000 | 2024-04-30 2:01PM EDT | 365.00 | 17.70 | 13.45 | 18.00 | 0.00 | - | 1 | 2 | 53.08% |
| MDB240524P00370000 | 2024-05-01 2:28PM EDT | 370.00 | 15.08 | 15.30 | 19.00 | -5.70 | -27.43% | 1 | 8 | 50.46% |
| MDB240524P00375000 | 2024-05-01 2:28PM EDT | 375.00 | 17.52 | 17.60 | 22.05 | +1.42 | +8.82% | 1 | 8 | 50.68% |
| MDB240524P00380000 | 2024-04-18 3:02PM EDT | 380.00 | 49.85 | 20.15 | 22.75 | 0.00 | - | - | 1 | 51.02% |
| MDB240524P00385000 | 2024-04-17 9:37AM EDT | 385.00 | 43.03 | 22.70 | 28.35 | 0.00 | - | - | 5 | 50.41% |
| MDB240524P00390000 | 2024-04-17 9:37AM EDT | 390.00 | 46.98 | 23.55 | 29.05 | 0.00 | - | 2 | 4 | 51.32% |
| MDB240524P00400000 | 2024-04-08 9:40AM EDT | 400.00 | 51.00 | 32.45 | 36.65 | 0.00 | - | 25 | 2 | 53.35% |
| MDB240524P00415000 | 2024-04-19 10:19AM EDT | 415.00 | 82.98 | 44.60 | 48.20 | 0.00 | - | 1 | 1 | 53.67% |
| MDB240524P00420000 | 2024-04-05 3:40PM EDT | 420.00 | 62.95 | 48.10 | 53.05 | 0.00 | - | 2 | 2 | 56.49% |
© 2024 Yahoo. All rights reserved.