MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241115C00310000 | 2024-04-10 3:10PM EDT | 310.00 | 84.00 | 106.15 | 110.10 | 0.00 | - | - | 3 | 63.59% |
| MDB241115C00330000 | 2024-04-01 10:12AM EDT | 330.00 | 75.00 | 94.60 | 99.55 | 0.00 | - | 1 | 3 | 63.72% |
| MDB241115C00340000 | 2024-04-26 11:34AM EDT | 340.00 | 87.25 | 89.30 | 91.90 | +12.75 | +17.11% | 2 | 17 | 62.46% |
| MDB241115C00350000 | 2024-03-28 12:50PM EDT | 350.00 | 68.99 | 82.85 | 85.35 | 0.00 | - | 1 | 1 | 61.00% |
| MDB241115C00360000 | 2024-04-26 10:27AM EDT | 360.00 | 76.70 | 78.35 | 80.25 | +14.70 | +23.71% | 2 | 5 | 60.99% |
| MDB241115C00370000 | 2024-04-26 1:13PM EDT | 370.00 | 75.10 | 72.35 | 75.10 | +12.67 | +20.29% | 1 | 14 | 60.03% |
| MDB241115C00380000 | 2024-04-26 10:21AM EDT | 380.00 | 68.75 | 68.75 | 70.30 | +27.95 | +68.50% | 2 | 4 | 60.14% |
| MDB241115C00390000 | 2024-04-26 10:21AM EDT | 390.00 | 64.15 | 63.15 | 65.65 | +12.95 | +25.29% | 2 | 16 | 59.21% |
| MDB241115C00400000 | 2024-04-24 10:39AM EDT | 400.00 | 51.00 | 59.00 | 61.25 | 0.00 | - | 2 | 37 | 58.86% |
| MDB241115C00410000 | 2024-04-18 10:49AM EDT | 410.00 | 35.50 | 55.60 | 57.35 | 0.00 | - | 1 | 11 | 58.87% |
| MDB241115C00420000 | 2024-04-24 1:48PM EDT | 420.00 | 44.80 | 51.50 | 54.25 | 0.00 | - | 2 | 8 | 58.75% |
| MDB241115C00430000 | 2024-04-15 2:57PM EDT | 430.00 | 31.70 | 48.00 | 49.75 | 0.00 | - | 2 | 7 | 58.10% |
| MDB241115C00440000 | 2024-04-26 1:37PM EDT | 440.00 | 46.15 | 43.45 | 46.20 | +10.58 | +29.74% | 1 | 19 | 57.23% |
| MDB241115C00450000 | 2024-04-04 10:38AM EDT | 450.00 | 26.85 | 41.00 | 42.95 | 0.00 | - | 1 | 19 | 57.25% |
| MDB241115C00460000 | 2024-04-25 1:51PM EDT | 460.00 | 33.12 | 37.95 | 39.95 | 0.00 | - | 2 | 10 | 56.96% |
| MDB241115C00470000 | 2024-04-22 12:23PM EDT | 470.00 | 17.21 | 33.60 | 37.80 | 0.00 | - | 3 | 7 | 56.31% |
| MDB241115C00480000 | 2024-04-24 11:12AM EDT | 480.00 | 26.85 | 31.55 | 36.75 | 0.00 | - | 2 | 8 | 57.06% |
| MDB241115C00490000 | 2024-04-24 10:58AM EDT | 490.00 | 25.30 | 30.05 | 33.55 | 0.00 | - | 7 | 23 | 56.94% |
| MDB241115C00500000 | 2024-04-24 10:58AM EDT | 500.00 | 23.40 | 28.35 | 30.70 | 0.00 | - | 7 | 19 | 56.76% |
| MDB241115C00510000 | 2024-04-24 10:58AM EDT | 510.00 | 21.55 | 26.00 | 28.00 | 0.00 | - | 2 | 3 | 56.19% |
| MDB241115C00520000 | 2024-04-09 2:27PM EDT | 520.00 | 18.80 | 24.10 | 25.75 | 0.00 | - | 1 | 2 | 55.92% |
| MDB241115C00540000 | 2024-04-19 10:57AM EDT | 540.00 | 9.75 | 20.90 | 22.40 | 0.00 | - | 4 | 7 | 55.90% |
| MDB241115C00560000 | 2024-04-26 3:44PM EDT | 560.00 | 18.35 | 17.85 | 20.50 | +5.66 | +44.60% | 3 | 7 | 56.30% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241115P00175000 | 2024-04-19 11:04AM EDT | 175.00 | 4.00 | 1.77 | 3.10 | 0.00 | - | 1 | 1 | 63.68% |
| MDB241115P00195000 | 2024-04-22 12:59PM EDT | 195.00 | 5.85 | 3.00 | 4.35 | 0.00 | - | 1 | 5 | 61.16% |
| MDB241115P00200000 | 2024-04-01 3:09PM EDT | 200.00 | 4.67 | 3.65 | 4.75 | 0.00 | - | 1 | 1 | 61.09% |
| MDB241115P00210000 | 2024-03-19 11:13AM EDT | 210.00 | 6.85 | 5.55 | 7.65 | 0.00 | - | 9 | 9 | 64.34% |
| MDB241115P00220000 | 2024-04-22 2:06PM EDT | 220.00 | 9.05 | 5.75 | 6.70 | 0.00 | - | 1 | 5 | 59.30% |
| MDB241115P00250000 | 2024-04-26 12:11PM EDT | 250.00 | 10.40 | 9.40 | 11.00 | -4.20 | -28.77% | 4 | 44 | 56.32% |
| MDB241115P00260000 | 2024-04-26 2:06PM EDT | 260.00 | 12.05 | 10.15 | 12.55 | -8.75 | -42.07% | 5 | 103 | 54.50% |
| MDB241115P00270000 | 2024-04-11 1:19PM EDT | 270.00 | 18.00 | 12.40 | 14.60 | 0.00 | - | 3 | 7 | 54.14% |
| MDB241115P00280000 | 2024-04-26 12:51PM EDT | 280.00 | 16.65 | 14.75 | 17.25 | -10.17 | -37.92% | 8 | 2 | 53.92% |
| MDB241115P00290000 | 2024-04-26 1:46PM EDT | 290.00 | 18.95 | 18.60 | 21.60 | -8.73 | -31.54% | 2 | 23 | 55.43% |
| MDB241115P00300000 | 2024-04-23 10:02AM EDT | 300.00 | 26.75 | 20.75 | 22.75 | 0.00 | - | 5 | 12 | 53.38% |
| MDB241115P00310000 | 2024-04-23 10:49AM EDT | 310.00 | 30.10 | 23.85 | 26.25 | 0.00 | - | 2 | 32 | 53.13% |
| MDB241115P00320000 | 2024-04-26 11:20AM EDT | 320.00 | 29.30 | 28.20 | 29.20 | -2.75 | -8.58% | 4 | 52 | 52.96% |
| MDB241115P00330000 | 2024-04-26 3:20PM EDT | 330.00 | 32.27 | 30.55 | 33.20 | -3.93 | -10.86% | 41 | 37 | 51.99% |
| MDB241115P00340000 | 2024-04-11 10:37AM EDT | 340.00 | 44.65 | 35.95 | 38.15 | 0.00 | - | 3 | 5 | 52.79% |
| MDB241115P00350000 | 2024-04-11 10:37AM EDT | 350.00 | 49.70 | 40.20 | 41.30 | 0.00 | - | 3 | 30 | 51.83% |
| MDB241115P00360000 | 2024-04-24 1:43PM EDT | 360.00 | 49.36 | 44.30 | 45.50 | 0.00 | - | 1 | 22 | 51.07% |
| MDB241115P00370000 | 2024-04-25 12:53PM EDT | 370.00 | 55.70 | 49.45 | 52.75 | 0.00 | - | 1 | 34 | 51.95% |
| MDB241115P00380000 | 2024-04-24 3:00PM EDT | 380.00 | 61.00 | 54.50 | 55.55 | 0.00 | - | 1 | 19 | 50.51% |
| MDB241115P00390000 | 2024-04-22 12:06PM EDT | 390.00 | 86.80 | 59.80 | 62.60 | 0.00 | - | 2 | 6 | 50.87% |
| MDB241115P00400000 | 2024-04-10 11:49AM EDT | 400.00 | 79.60 | 64.85 | 67.00 | 0.00 | - | 2 | 8 | 50.65% |
| MDB241115P00410000 | 2024-04-26 2:33PM EDT | 410.00 | 72.45 | 71.20 | 72.35 | -11.30 | -13.49% | 1 | 2 | 49.82% |
| MDB241115P00470000 | 2024-04-12 10:52AM EDT | 470.00 | 129.21 | 110.30 | 114.85 | 0.00 | - | 2 | 2 | 49.82% |
© 2024 Yahoo. All rights reserved.