MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240607C00300000 | 2024-05-17 3:12PM EDT | 300.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240607C00310000 | 2024-05-08 3:44PM EDT | 310.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240607C00315000 | 2024-05-23 10:41AM EDT | 315.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240607C00330000 | 2024-04-29 12:37PM EDT | 330.00 | 59.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240607C00335000 | 2024-05-15 10:55AM EDT | 335.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240607C00340000 | 2024-05-22 11:20AM EDT | 340.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240607C00345000 | 2024-05-15 1:45PM EDT | 345.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240607C00350000 | 2024-05-22 3:45PM EDT | 350.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240607C00355000 | 2024-05-23 3:21PM EDT | 355.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MDB240607C00360000 | 2024-05-23 11:48AM EDT | 360.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MDB240607C00365000 | 2024-05-23 2:55PM EDT | 365.00 | 21.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MDB240607C00370000 | 2024-05-23 2:34PM EDT | 370.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MDB240607C00375000 | 2024-05-23 1:51PM EDT | 375.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDB240607C00380000 | 2024-05-23 2:27PM EDT | 380.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MDB240607C00385000 | 2024-05-23 1:19PM EDT | 385.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB240607C00390000 | 2024-05-20 11:47AM EDT | 390.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MDB240607C00395000 | 2024-05-21 2:27PM EDT | 395.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MDB240607C00400000 | 2024-05-23 1:17PM EDT | 400.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MDB240607C00405000 | 2024-05-22 12:44PM EDT | 405.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240607C00410000 | 2024-05-23 2:24PM EDT | 410.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240607C00415000 | 2024-05-23 11:19AM EDT | 415.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240607C00420000 | 2024-05-23 2:24PM EDT | 420.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDB240607C00425000 | 2024-05-23 11:20AM EDT | 425.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240607C00430000 | 2024-05-23 2:24PM EDT | 430.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDB240607C00435000 | 2024-05-23 12:07PM EDT | 435.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| MDB240607C00440000 | 2024-05-23 3:30PM EDT | 440.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| MDB240607C00445000 | 2024-05-23 11:23AM EDT | 445.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240607C00450000 | 2024-05-22 12:14PM EDT | 450.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240607C00455000 | 2024-05-13 1:09PM EDT | 455.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB240607C00460000 | 2024-05-23 1:14PM EDT | 460.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MDB240607C00470000 | 2024-05-23 2:41PM EDT | 470.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MDB240607C00475000 | 2024-05-03 9:55AM EDT | 475.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240607C00490000 | 2024-05-23 10:37AM EDT | 490.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240607C00500000 | 2024-05-03 9:32AM EDT | 500.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240607C00520000 | 2024-05-16 11:00AM EDT | 520.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240607P00220000 | 2024-05-13 9:30AM EDT | 220.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240607P00230000 | 2024-05-13 9:30AM EDT | 230.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240607P00240000 | 2024-05-09 12:58PM EDT | 240.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240607P00250000 | 2024-04-26 9:33AM EDT | 250.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240607P00255000 | 2024-05-22 10:35AM EDT | 255.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240607P00260000 | 2024-05-14 11:08AM EDT | 260.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240607P00270000 | 2024-05-22 2:53PM EDT | 270.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240607P00275000 | 2024-05-20 12:36PM EDT | 275.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MDB240607P00280000 | 2024-05-23 2:55PM EDT | 280.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240607P00285000 | 2024-05-23 2:54PM EDT | 285.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MDB240607P00290000 | 2024-05-23 3:11PM EDT | 290.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MDB240607P00295000 | 2024-05-21 3:54PM EDT | 295.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 25.00% |
| MDB240607P00300000 | 2024-05-23 2:32PM EDT | 300.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MDB240607P00305000 | 2024-05-23 12:50PM EDT | 305.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDB240607P00310000 | 2024-05-22 3:29PM EDT | 310.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240607P00315000 | 2024-05-23 11:58AM EDT | 315.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDB240607P00320000 | 2024-05-23 1:02PM EDT | 320.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240607P00325000 | 2024-05-23 11:38AM EDT | 325.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDB240607P00330000 | 2024-05-23 11:22AM EDT | 330.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB240607P00335000 | 2024-05-22 2:58PM EDT | 335.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MDB240607P00340000 | 2024-05-23 2:55PM EDT | 340.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDB240607P00345000 | 2024-05-23 11:58AM EDT | 345.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MDB240607P00350000 | 2024-05-23 2:36PM EDT | 350.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| MDB240607P00355000 | 2024-05-23 12:56PM EDT | 355.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| MDB240607P00360000 | 2024-05-23 3:56PM EDT | 360.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| MDB240607P00365000 | 2024-05-23 3:56PM EDT | 365.00 | 30.24 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| MDB240607P00370000 | 2024-05-23 9:32AM EDT | 370.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDB240607P00375000 | 2024-05-20 3:49PM EDT | 375.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MDB240607P00380000 | 2024-05-23 1:43PM EDT | 380.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MDB240607P00385000 | 2024-05-23 10:41AM EDT | 385.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240607P00390000 | 2024-05-23 12:38PM EDT | 390.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240607P00395000 | 2024-05-23 1:19PM EDT | 395.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240607P00400000 | 2024-05-10 3:54PM EDT | 400.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240607P00460000 | 2024-04-29 9:36AM EDT | 460.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.