MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240726C00200000 | 2024-06-21 10:48AM EDT | 200.00 | 29.65 | 30.55 | 32.35 | +1.65 | +5.89% | 25 | 1 | 51.62% |
| MDB240726C00205000 | 2024-06-14 9:57AM EDT | 205.00 | 25.43 | 25.55 | 29.55 | 0.00 | - | 2 | 1 | 50.81% |
| MDB240726C00210000 | 2024-06-18 3:30PM EDT | 210.00 | 18.30 | 19.20 | 27.80 | +18.30 | - | - | 1 | 66.42% |
| MDB240726C00215000 | 2024-06-20 10:03AM EDT | 215.00 | 14.68 | 19.10 | 20.95 | +14.68 | - | - | 5 | 51.18% |
| MDB240726C00220000 | 2024-06-21 3:50PM EDT | 220.00 | 16.40 | 15.95 | 17.45 | +2.00 | +13.89% | 4 | 13 | 48.99% |
| MDB240726C00225000 | 2024-06-21 2:43PM EDT | 225.00 | 10.20 | 13.40 | 14.45 | -0.90 | -8.11% | 50 | 14 | 47.72% |
| MDB240726C00230000 | 2024-06-21 3:53PM EDT | 230.00 | 11.50 | 9.70 | 14.50 | +2.85 | +32.95% | 7 | 20 | 56.41% |
| MDB240726C00235000 | 2024-06-21 12:21PM EDT | 235.00 | 7.83 | 9.05 | 10.50 | -1.07 | -12.02% | 2 | 25 | 49.44% |
| MDB240726C00240000 | 2024-06-21 1:14PM EDT | 240.00 | 7.15 | 6.65 | 8.65 | +1.13 | +18.77% | 8 | 26 | 49.25% |
| MDB240726C00245000 | 2024-06-21 12:33PM EDT | 245.00 | 5.10 | 5.80 | 6.95 | +0.50 | +10.87% | 2 | 214 | 48.65% |
| MDB240726C00250000 | 2024-06-21 3:04PM EDT | 250.00 | 4.51 | 4.25 | 5.15 | +0.59 | +15.05% | 21 | 181 | 46.55% |
| MDB240726C00255000 | 2024-06-21 3:04PM EDT | 255.00 | 3.57 | 2.32 | 5.95 | +0.23 | +6.89% | 1 | 9 | 54.87% |
| MDB240726C00260000 | 2024-06-12 10:37AM EDT | 260.00 | 5.43 | 2.94 | 4.05 | 0.00 | - | 3 | 3 | 50.71% |
| MDB240726C00265000 | 2024-06-20 9:34AM EDT | 265.00 | 1.00 | 2.38 | 2.81 | 0.00 | - | 1 | 4 | 48.22% |
| MDB240726C00270000 | 2024-06-18 2:44PM EDT | 270.00 | 1.39 | 0.29 | 2.82 | 0.00 | - | 11 | 22 | 52.03% |
| MDB240726C00275000 | 2024-06-20 12:07PM EDT | 275.00 | 1.91 | 1.09 | 2.23 | 0.00 | - | 1 | 7 | 51.84% |
| MDB240726C00280000 | 2024-06-17 11:15AM EDT | 280.00 | 1.01 | 0.18 | 2.25 | 0.00 | - | 152 | 153 | 55.32% |
| MDB240726C00290000 | 2024-06-18 10:30AM EDT | 290.00 | 0.90 | 0.00 | 4.55 | 0.00 | - | 15 | 15 | 61.87% |
| MDB240726C00300000 | 2024-06-21 12:44PM EDT | 300.00 | 0.61 | 0.11 | 0.86 | +0.01 | +1.67% | 3 | 8 | 54.37% |
| MDB240726C00305000 | 2024-06-12 10:42AM EDT | 305.00 | 1.10 | 0.27 | 1.00 | 0.00 | - | - | 2 | 53.71% |
| MDB240726C00315000 | 2024-06-13 10:22AM EDT | 315.00 | 0.59 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 67.04% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240726P00175000 | 2024-06-10 2:43PM EDT | 175.00 | 0.75 | 0.01 | 4.80 | 0.00 | - | - | 2 | 71.40% |
| MDB240726P00185000 | 2024-06-12 2:17PM EDT | 185.00 | 1.20 | 0.16 | 4.80 | 0.00 | - | - | 7 | 60.45% |
| MDB240726P00195000 | 2024-06-20 12:08PM EDT | 195.00 | 2.81 | 1.34 | 4.75 | 0.00 | - | 3 | 5 | 52.73% |
| MDB240726P00200000 | 2024-06-21 1:55PM EDT | 200.00 | 2.75 | 2.00 | 2.65 | -1.25 | -31.25% | 5 | 12 | 44.52% |
| MDB240726P00205000 | 2024-06-18 9:45AM EDT | 205.00 | 5.13 | 2.70 | 4.25 | 0.00 | - | 6 | 7 | 47.16% |
| MDB240726P00210000 | 2024-06-13 3:12PM EDT | 210.00 | 7.40 | 0.74 | 6.85 | 0.00 | - | 1 | 2 | 52.26% |
| MDB240726P00215000 | 2024-06-07 3:20PM EDT | 215.00 | 8.20 | 5.75 | 8.20 | 0.00 | - | 1 | 1 | 50.40% |
| MDB240726P00220000 | 2024-06-21 10:48AM EDT | 220.00 | 9.52 | 4.10 | 8.55 | -1.48 | -13.45% | 12 | 5 | 43.89% |
| MDB240726P00225000 | 2024-06-21 9:52AM EDT | 225.00 | 13.62 | 7.95 | 12.00 | -1.54 | -10.16% | 1 | 4 | 48.09% |
| MDB240726P00230000 | 2024-06-21 10:48AM EDT | 230.00 | 14.27 | 12.20 | 13.60 | -3.88 | -21.38% | 12 | 4 | 44.32% |
| MDB240726P00235000 | 2024-06-18 1:12PM EDT | 235.00 | 21.35 | 13.25 | 16.15 | 0.00 | - | 2 | 2 | 42.87% |
| MDB240726P00245000 | 2024-06-06 3:16PM EDT | 245.00 | 22.17 | 20.45 | 23.70 | 0.00 | - | - | 1 | 45.87% |
| MDB240726P00255000 | 2024-06-11 9:43AM EDT | 255.00 | 36.22 | 28.05 | 30.75 | 0.00 | - | - | 2 | 42.70% |
| MDB240726P00265000 | 2024-06-18 12:04PM EDT | 265.00 | 46.00 | 34.00 | 41.85 | +46.00 | - | - | 2 | 56.64% |
| MDB240726P00275000 | 2024-06-11 3:04PM EDT | 275.00 | 49.39 | 43.00 | 51.05 | 0.00 | - | - | 1 | 60.22% |
| MDB240726P00285000 | 2024-06-07 11:41AM EDT | 285.00 | 55.20 | 53.00 | 61.35 | 0.00 | - | 2 | 2 | 69.03% |
| MDB240726P00300000 | 2024-06-17 9:47AM EDT | 300.00 | 76.00 | 68.30 | 76.10 | 0.00 | - | 4 | 0 | 77.33% |
© 2024 Yahoo. All rights reserved.