MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240628C00150000 | 2024-06-13 10:13AM EDT | 150.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MDB240628C00170000 | 2024-06-13 1:48PM EDT | 170.00 | 50.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MDB240628C00180000 | 2024-05-31 10:03AM EDT | 180.00 | 54.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MDB240628C00200000 | 2024-06-14 10:36AM EDT | 200.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MDB240628C00205000 | 2024-06-14 9:52AM EDT | 205.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MDB240628C00207500 | 2024-06-13 3:46PM EDT | 207.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240628C00210000 | 2024-06-18 3:45PM EDT | 210.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MDB240628C00212500 | 2024-06-14 12:34PM EDT | 212.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| MDB240628C00215000 | 2024-06-18 3:40PM EDT | 215.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 64 | 64 | 0.00% |
| MDB240628C00220000 | 2024-06-18 3:59PM EDT | 220.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 200 | 130 | 0.78% |
| MDB240628C00222500 | 2024-06-18 2:03PM EDT | 222.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 52 | 59 | 3.13% |
| MDB240628C00225000 | 2024-06-18 3:57PM EDT | 225.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 63 | 233 | 3.13% |
| MDB240628C00227500 | 2024-06-18 3:15PM EDT | 227.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 6.25% |
| MDB240628C00230000 | 2024-06-18 3:59PM EDT | 230.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 139 | 358 | 6.25% |
| MDB240628C00232500 | 2024-06-18 3:40PM EDT | 232.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 6.25% |
| MDB240628C00235000 | 2024-06-18 3:59PM EDT | 235.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 9 | 50 | 12.50% |
| MDB240628C00237500 | 2024-06-18 3:52PM EDT | 237.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 35 | 411 | 12.50% |
| MDB240628C00240000 | 2024-06-18 3:37PM EDT | 240.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 120 | 793 | 12.50% |
| MDB240628C00242500 | 2024-06-18 11:41AM EDT | 242.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 25 | 41 | 12.50% |
| MDB240628C00245000 | 2024-06-18 3:25PM EDT | 245.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 13 | 58 | 12.50% |
| MDB240628C00247500 | 2024-06-18 2:12PM EDT | 247.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 12.50% |
| MDB240628C00250000 | 2024-06-18 3:51PM EDT | 250.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 83 | 473 | 25.00% |
| MDB240628C00252500 | 2024-06-18 3:46PM EDT | 252.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
| MDB240628C00255000 | 2024-06-18 3:45PM EDT | 255.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 119 | 25.00% |
| MDB240628C00260000 | 2024-06-18 3:45PM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 255 | 25.00% |
| MDB240628C00265000 | 2024-06-18 3:50PM EDT | 265.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 75 | 171 | 25.00% |
| MDB240628C00270000 | 2024-06-18 1:50PM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 25.00% |
| MDB240628C00275000 | 2024-06-13 3:57PM EDT | 275.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| MDB240628C00280000 | 2024-06-18 1:35PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 25.00% |
| MDB240628C00285000 | 2024-06-10 9:44AM EDT | 285.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 25.00% |
| MDB240628C00290000 | 2024-06-13 10:00AM EDT | 290.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| MDB240628C00295000 | 2024-06-12 1:47PM EDT | 295.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MDB240628C00300000 | 2024-06-17 2:04PM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| MDB240628C00305000 | 2024-06-13 3:59PM EDT | 305.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| MDB240628C00310000 | 2024-05-31 12:05PM EDT | 310.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| MDB240628C00315000 | 2024-06-03 11:37AM EDT | 315.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MDB240628C00320000 | 2024-06-06 12:10PM EDT | 320.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 106 | 214 | 50.00% |
| MDB240628C00325000 | 2024-06-05 1:03PM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MDB240628C00330000 | 2024-06-04 9:47AM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| MDB240628C00335000 | 2024-05-30 3:41PM EDT | 335.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MDB240628C00340000 | 2024-06-17 3:25PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 78 | 50.00% |
| MDB240628C00345000 | 2024-06-06 1:00PM EDT | 345.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| MDB240628C00350000 | 2024-06-17 10:24AM EDT | 350.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 311 | 316 | 50.00% |
| MDB240628C00355000 | 2024-06-03 10:58AM EDT | 355.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| MDB240628C00360000 | 2024-05-30 3:02PM EDT | 360.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MDB240628C00365000 | 2024-05-31 9:46AM EDT | 365.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| MDB240628C00370000 | 2024-06-13 10:25AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| MDB240628C00375000 | 2024-06-03 12:13PM EDT | 375.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| MDB240628C00380000 | 2024-06-03 11:36AM EDT | 380.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| MDB240628C00385000 | 2024-05-31 9:35AM EDT | 385.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| MDB240628C00390000 | 2024-06-13 10:49AM EDT | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| MDB240628C00395000 | 2024-05-28 2:34PM EDT | 395.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| MDB240628C00400000 | 2024-05-31 9:56AM EDT | 400.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| MDB240628C00405000 | 2024-05-31 10:09AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| MDB240628C00410000 | 2024-05-30 1:56PM EDT | 410.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| MDB240628C00415000 | 2024-06-06 3:57PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| MDB240628C00420000 | 2024-05-30 9:31AM EDT | 420.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| MDB240628C00425000 | 2024-05-31 9:35AM EDT | 425.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| MDB240628C00430000 | 2024-05-29 1:52PM EDT | 430.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 50.00% |
| MDB240628C00435000 | 2024-05-24 12:43PM EDT | 435.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| MDB240628C00450000 | 2024-05-30 2:26PM EDT | 450.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| MDB240628C00460000 | 2024-05-28 3:24PM EDT | 460.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 50.00% |
| MDB240628C00470000 | 2024-05-14 11:32AM EDT | 470.00 | 4.60 | 0.01 | 1.50 | 0.00 | - | - | 1 | 232.23% |
| MDB240628C00475000 | 2024-06-18 12:43PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 107 | 50.00% |
| MDB240628C00480000 | 2024-06-13 2:57PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 50.00% |
| MDB240628C00490000 | 2024-05-23 12:34PM EDT | 490.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MDB240628C00495000 | 2024-05-23 12:34PM EDT | 495.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MDB240628C00500000 | 2024-06-13 3:01PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 86 | 50.00% |
| MDB240628C00510000 | 2024-06-12 12:01PM EDT | 510.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| MDB240628C00520000 | 2024-06-13 3:02PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240628P00160000 | 2024-06-11 11:03AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| MDB240628P00165000 | 2024-06-11 11:03AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MDB240628P00175000 | 2024-06-14 10:36AM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MDB240628P00180000 | 2024-06-17 11:38AM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| MDB240628P00185000 | 2024-06-18 2:26PM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 105 | 141 | 25.00% |
| MDB240628P00190000 | 2024-06-18 3:39PM EDT | 190.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 25.00% |
| MDB240628P00195000 | 2024-06-18 3:39PM EDT | 195.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 99 | 238 | 12.50% |
| MDB240628P00200000 | 2024-06-18 3:55PM EDT | 200.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 73 | 162 | 12.50% |
| MDB240628P00205000 | 2024-06-18 1:31PM EDT | 205.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 12.50% |
| MDB240628P00207500 | 2024-06-18 2:01PM EDT | 207.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| MDB240628P00210000 | 2024-06-18 3:58PM EDT | 210.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 49 | 91 | 6.25% |
| MDB240628P00212500 | 2024-06-18 3:20PM EDT | 212.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 84 | 98 | 6.25% |
| MDB240628P00215000 | 2024-06-18 3:55PM EDT | 215.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 76 | 168 | 3.13% |
| MDB240628P00217500 | 2024-06-18 3:51PM EDT | 217.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 27 | 30 | 0.78% |
| MDB240628P00220000 | 2024-06-18 3:58PM EDT | 220.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 40 | 93 | 0.00% |
| MDB240628P00222500 | 2024-06-18 3:44PM EDT | 222.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 0.00% |
| MDB240628P00225000 | 2024-06-18 3:57PM EDT | 225.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 14 | 84 | 0.00% |
| MDB240628P00227500 | 2024-06-18 9:30AM EDT | 227.50 | 8.49 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| MDB240628P00230000 | 2024-06-18 3:18PM EDT | 230.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 17 | 98 | 0.00% |
| MDB240628P00232500 | 2024-06-13 2:17PM EDT | 232.50 | 14.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDB240628P00235000 | 2024-06-18 1:39PM EDT | 235.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| MDB240628P00237500 | 2024-06-17 1:52PM EDT | 237.50 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240628P00240000 | 2024-06-18 1:45PM EDT | 240.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 303 | 346 | 0.00% |
| MDB240628P00245000 | 2024-06-13 1:40PM EDT | 245.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| MDB240628P00250000 | 2024-06-14 10:14AM EDT | 250.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| MDB240628P00255000 | 2024-06-14 9:57AM EDT | 255.00 | 31.96 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MDB240628P00260000 | 2024-06-11 9:43AM EDT | 260.00 | 39.26 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MDB240628P00265000 | 2024-06-05 12:17PM EDT | 265.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MDB240628P00270000 | 2024-05-31 2:17PM EDT | 270.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MDB240628P00275000 | 2024-06-12 10:30AM EDT | 275.00 | 40.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240628P00280000 | 2024-06-12 3:09PM EDT | 280.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240628P00285000 | 2024-05-28 12:49PM EDT | 285.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240628P00290000 | 2024-06-12 3:59PM EDT | 290.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240628P00295000 | 2024-06-04 3:47PM EDT | 295.00 | 61.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240628P00300000 | 2024-06-14 1:35PM EDT | 300.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240628P00305000 | 2024-06-05 10:07AM EDT | 305.00 | 72.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240628P00310000 | 2024-06-03 9:33AM EDT | 310.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240628P00315000 | 2024-06-17 3:36PM EDT | 315.00 | 90.79 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MDB240628P00320000 | 2024-06-17 3:36PM EDT | 320.00 | 95.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDB240628P00325000 | 2024-06-03 10:08AM EDT | 325.00 | 81.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDB240628P00330000 | 2024-05-31 1:18PM EDT | 330.00 | 93.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240628P00335000 | 2024-05-31 9:55AM EDT | 335.00 | 105.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240628P00340000 | 2024-05-31 11:03AM EDT | 340.00 | 107.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MDB240628P00345000 | 2024-06-06 11:43AM EDT | 345.00 | 114.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240628P00350000 | 2024-05-30 11:26AM EDT | 350.00 | 42.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240628P00355000 | 2024-05-30 11:05AM EDT | 355.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240628P00360000 | 2024-05-28 10:01AM EDT | 360.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MDB240628P00370000 | 2024-05-23 11:43AM EDT | 370.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDB240628P00375000 | 2024-05-28 10:21AM EDT | 375.00 | 46.72 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MDB240628P00380000 | 2024-05-16 9:49AM EDT | 380.00 | 37.27 | 150.15 | 157.40 | 0.00 | - | - | 0 | 0.00% |
| MDB240628P00385000 | 2024-05-31 1:16PM EDT | 385.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240628P00390000 | 2024-05-16 11:02AM EDT | 390.00 | 41.57 | 160.15 | 167.40 | 0.00 | - | - | 0 | 0.00% |
| MDB240628P00400000 | 2024-05-23 10:10AM EDT | 400.00 | 48.98 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MDB240628P00410000 | 2024-05-17 1:55PM EDT | 410.00 | 57.05 | 180.15 | 187.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.