MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240531C00280000 | 2024-04-22 11:51AM EDT | 280.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240531C00300000 | 2024-04-25 9:45AM EDT | 300.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00310000 | 2024-04-19 11:39AM EDT | 310.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MDB240531C00330000 | 2024-04-22 10:10AM EDT | 330.00 | 23.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240531C00340000 | 2024-04-29 2:14PM EDT | 340.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00350000 | 2024-05-01 11:47AM EDT | 350.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240531C00355000 | 2024-04-25 12:29PM EDT | 355.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240531C00360000 | 2024-04-29 2:06PM EDT | 360.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00365000 | 2024-04-29 2:06PM EDT | 365.00 | 32.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240531C00370000 | 2024-04-30 2:13PM EDT | 370.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240531C00375000 | 2024-05-01 2:25PM EDT | 375.00 | 29.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MDB240531C00380000 | 2024-04-26 3:06PM EDT | 380.00 | 31.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MDB240531C00385000 | 2024-04-29 2:29PM EDT | 385.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDB240531C00390000 | 2024-05-01 1:40PM EDT | 390.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MDB240531C00395000 | 2024-05-01 2:47PM EDT | 395.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDB240531C00400000 | 2024-05-01 2:58PM EDT | 400.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MDB240531C00405000 | 2024-05-01 2:47PM EDT | 405.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB240531C00410000 | 2024-04-26 9:41AM EDT | 410.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB240531C00415000 | 2024-04-29 3:16PM EDT | 415.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB240531C00420000 | 2024-05-01 2:18PM EDT | 420.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDB240531C00425000 | 2024-04-26 11:51AM EDT | 425.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240531C00430000 | 2024-05-01 9:38AM EDT | 430.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531C00435000 | 2024-04-23 3:34PM EDT | 435.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDB240531C00440000 | 2024-05-01 9:48AM EDT | 440.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDB240531C00450000 | 2024-05-01 2:18PM EDT | 450.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDB240531C00455000 | 2024-04-26 1:13PM EDT | 455.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531C00460000 | 2024-05-01 11:53AM EDT | 460.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531C00470000 | 2024-04-26 12:37PM EDT | 470.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531C00480000 | 2024-04-29 9:34AM EDT | 480.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531C00485000 | 2024-04-26 3:54PM EDT | 485.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240531C00495000 | 2024-04-25 11:09AM EDT | 495.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDB240531C00500000 | 2024-04-24 2:28PM EDT | 500.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDB240531C00510000 | 2024-04-26 9:58AM EDT | 510.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDB240531C00520000 | 2024-04-24 1:25PM EDT | 520.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240531P00250000 | 2024-04-23 3:36PM EDT | 250.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB240531P00255000 | 2024-04-15 3:14PM EDT | 255.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDB240531P00260000 | 2024-04-23 11:47AM EDT | 260.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDB240531P00275000 | 2024-04-25 3:50PM EDT | 275.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDB240531P00280000 | 2024-04-29 11:46AM EDT | 280.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB240531P00285000 | 2024-04-24 11:39AM EDT | 285.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240531P00300000 | 2024-04-25 11:11AM EDT | 300.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531P00305000 | 2024-04-30 9:30AM EDT | 305.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531P00310000 | 2024-04-29 3:25PM EDT | 310.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240531P00315000 | 2024-05-01 3:59PM EDT | 315.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240531P00320000 | 2024-05-01 3:59PM EDT | 320.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MDB240531P00325000 | 2024-05-01 3:23PM EDT | 325.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MDB240531P00335000 | 2024-04-19 3:11PM EDT | 335.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB240531P00340000 | 2024-05-01 11:20AM EDT | 340.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240531P00345000 | 2024-04-26 3:29PM EDT | 345.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB240531P00350000 | 2024-04-29 11:25AM EDT | 350.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240531P00355000 | 2024-05-01 9:36AM EDT | 355.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDB240531P00360000 | 2024-05-01 2:56PM EDT | 360.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDB240531P00365000 | 2024-05-01 1:17PM EDT | 365.00 | 24.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MDB240531P00370000 | 2024-05-01 3:08PM EDT | 370.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MDB240531P00375000 | 2024-04-24 3:53PM EDT | 375.00 | 28.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240531P00395000 | 2024-04-23 10:36AM EDT | 395.00 | 46.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.