MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB261218C00115000 | 2024-06-18 9:32AM EDT | 115.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MDB261218C00175000 | 2024-06-10 9:42AM EDT | 175.00 | 105.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDB261218C00200000 | 2024-06-18 11:04AM EDT | 200.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MDB261218C00220000 | 2024-06-18 12:27PM EDT | 220.00 | 80.06 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.10% |
| MDB261218C00230000 | 2024-06-18 12:19PM EDT | 230.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| MDB261218C00240000 | 2024-06-18 1:08PM EDT | 240.00 | 72.72 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| MDB261218C00250000 | 2024-06-13 12:54PM EDT | 250.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| MDB261218C00260000 | 2024-06-17 10:29AM EDT | 260.00 | 69.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| MDB261218C00270000 | 2024-06-18 11:05AM EDT | 270.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| MDB261218C00280000 | 2024-06-14 12:30PM EDT | 280.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| MDB261218C00290000 | 2024-06-14 1:06PM EDT | 290.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 3.13% |
| MDB261218C00300000 | 2024-06-17 12:16PM EDT | 300.00 | 57.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| MDB261218C00320000 | 2024-06-17 12:16PM EDT | 320.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MDB261218C00350000 | 2024-06-07 10:14AM EDT | 350.00 | 48.82 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| MDB261218C00370000 | 2024-06-18 11:32AM EDT | 370.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB261218P00115000 | 2024-06-17 9:35AM EDT | 115.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MDB261218P00120000 | 2024-06-10 11:42AM EDT | 120.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MDB261218P00165000 | 2024-06-11 3:43PM EDT | 165.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| MDB261218P00170000 | 2024-06-18 11:50AM EDT | 170.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| MDB261218P00175000 | 2024-06-17 12:10PM EDT | 175.00 | 36.21 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| MDB261218P00180000 | 2024-06-17 11:01AM EDT | 180.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 3.13% |
| MDB261218P00200000 | 2024-06-14 3:27PM EDT | 200.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 1.56% |
| MDB261218P00210000 | 2024-06-04 2:30PM EDT | 210.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| MDB261218P00220000 | 2024-06-18 11:14AM EDT | 220.00 | 58.66 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MDB261218P00230000 | 2024-06-12 10:16AM EDT | 230.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MDB261218P00240000 | 2024-06-13 10:57AM EDT | 240.00 | 69.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MDB261218P00260000 | 2024-06-18 1:56PM EDT | 260.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MDB261218P00280000 | 2024-06-06 10:21AM EDT | 280.00 | 88.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDB261218P00300000 | 2024-06-18 12:13PM EDT | 300.00 | 110.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MDB261218P00320000 | 2024-06-04 2:42PM EDT | 320.00 | 119.67 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| MDB261218P00370000 | 2024-06-04 2:50PM EDT | 370.00 | 156.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.