Australia markets close in 2 hours 49 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
356.37+0.93 (+0.26%)
At close: 04:00PM EDT
354.00 -2.37 (-0.67%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240322C002600002024-03-11 10:00AM EDT260.0095.2092.7099.75-12.63-11.71%22232.32%
MDB240322C002750002024-03-15 11:01AM EDT275.0087.4277.4584.400.00--6193.95%
MDB240322C002900002024-03-15 9:31AM EDT290.0073.0062.4569.400.00-46163.13%
MDB240322C003150002024-03-07 11:17AM EDT315.0092.6537.5545.050.00--15120.67%
MDB240322C003200002024-03-07 11:17AM EDT320.0088.6533.5039.700.00--1554.88%
MDB240322C003300002024-03-13 12:39PM EDT330.0043.1523.6530.050.00-1189.09%
MDB240322C003350002024-03-18 3:14PM EDT335.0023.0518.8023.65-12.25-34.70%3264.55%
MDB240322C003400002024-03-18 10:19AM EDT340.0018.0617.6018.95-2.16-10.68%6350.71%
MDB240322C003425002024-03-13 2:44PM EDT342.5038.5015.7518.100.00--156.13%
MDB240322C003450002024-03-18 9:50AM EDT345.0014.4312.9515.25-1.84-11.31%31157.13%
MDB240322C003475002024-03-15 12:48PM EDT347.5016.0012.1514.35+0.33+2.11%11054.77%
MDB240322C003500002024-03-18 3:58PM EDT350.0010.9410.8011.20-1.16-9.59%394250.05%
MDB240322C003525002024-03-18 1:03PM EDT352.508.409.309.55-2.75-24.66%81350.37%
MDB240322C003550002024-03-18 3:35PM EDT355.007.307.908.30-1.95-21.08%737251.14%
MDB240322C003575002024-03-18 3:59PM EDT357.506.706.757.05-1.25-15.72%1565951.00%
MDB240322C003600002024-03-18 3:59PM EDT360.005.605.655.95-1.44-20.45%2498451.00%
MDB240322C003625002024-03-18 3:46PM EDT362.504.754.755.00-1.36-22.26%723050.28%
MDB240322C003650002024-03-18 3:42PM EDT365.003.803.904.20-1.40-26.92%18113650.45%
MDB240322C003675002024-03-18 3:27PM EDT367.503.003.253.45-1.50-33.33%514250.71%
MDB240322C003700002024-03-18 3:57PM EDT370.002.862.752.86-0.99-25.71%23018451.42%
MDB240322C003725002024-03-18 3:57PM EDT372.502.272.262.55-1.03-31.21%858252.69%
MDB240322C003750002024-03-18 3:58PM EDT375.001.901.852.07-0.86-31.16%10710052.91%
MDB240322C003775002024-03-18 3:53PM EDT377.501.481.521.70-0.98-39.84%162553.39%
MDB240322C003800002024-03-18 3:59PM EDT380.001.351.251.42-0.80-37.21%28841154.08%
MDB240322C003825002024-03-18 3:30PM EDT382.501.111.041.21-1.36-55.06%389755.03%
MDB240322C003850002024-03-18 3:23PM EDT385.000.980.861.00-0.52-34.67%783855.66%
MDB240322C003875002024-03-18 1:21PM EDT387.500.630.720.89-1.02-61.82%211456.98%
MDB240322C003900002024-03-18 3:46PM EDT390.000.660.600.71-0.48-42.11%879557.40%
MDB240322C003925002024-03-18 3:05PM EDT392.500.530.510.60-0.47-47.00%85758.35%
MDB240322C003950002024-03-18 10:43AM EDT395.000.480.410.52-0.57-54.29%525459.13%
MDB240322C003975002024-03-18 2:06PM EDT397.500.460.330.47-0.50-52.08%2814160.21%
MDB240322C004000002024-03-18 3:58PM EDT400.000.360.280.40-0.31-46.27%12131061.13%
MDB240322C004025002024-03-18 9:34AM EDT402.500.400.230.30-0.32-44.44%13661.08%
MDB240322C004050002024-03-18 11:17AM EDT405.000.260.190.35-0.33-55.93%355863.82%
MDB240322C004075002024-03-15 1:39PM EDT407.500.230.160.27-0.33-58.93%23463.97%
MDB240322C004100002024-03-18 3:02PM EDT410.000.180.130.23-0.32-64.00%3312364.65%
MDB240322C004125002024-03-18 10:17AM EDT412.500.210.100.21-0.29-58.00%44065.53%
MDB240322C004150002024-03-18 1:00PM EDT415.000.130.080.19-0.23-63.89%4663266.50%
MDB240322C004175002024-03-18 10:39AM EDT417.500.150.060.17-0.21-58.33%105767.19%
MDB240322C004200002024-03-18 2:38PM EDT420.000.100.100.13-0.25-71.43%28366869.34%
MDB240322C004225002024-03-18 1:19PM EDT422.500.060.030.14-1.31-95.62%24668.75%
MDB240322C004250002024-03-18 10:22AM EDT425.000.120.010.13-0.08-40.00%54069.14%
MDB240322C004275002024-03-18 1:36PM EDT427.500.050.010.12-0.17-77.27%610170.70%
MDB240322C004300002024-03-18 2:06PM EDT430.000.050.000.09-0.13-72.22%56169.53%
MDB240322C004325002024-03-18 3:41PM EDT432.500.070.000.07-0.14-66.67%208569.53%
MDB240322C004350002024-03-15 3:33PM EDT435.000.100.000.070.00-216871.48%
MDB240322C004375002024-03-18 3:41PM EDT437.500.040.000.07-0.09-69.23%204773.44%
MDB240322C004400002024-03-18 1:54PM EDT440.000.020.020.07-0.10-83.33%175776.95%
MDB240322C004425002024-03-12 11:41AM EDT442.500.460.000.110.00-11480.66%
MDB240322C004450002024-03-18 9:53AM EDT445.000.060.000.10-0.04-40.00%103181.64%
MDB240322C004475002024-03-11 10:47AM EDT447.500.090.000.10-0.75-89.29%1383.59%
MDB240322C004500002024-03-15 3:50PM EDT450.000.080.000.100.00-311785.16%
MDB240322C004525002024-03-14 12:08PM EDT452.500.300.000.100.00-2887.11%
MDB240322C004550002024-03-15 3:50PM EDT455.000.070.000.090.00-101587.89%
MDB240322C004575002024-03-12 1:09PM EDT457.500.180.000.090.00-3389.45%
MDB240322C004600002024-03-14 3:05PM EDT460.000.100.000.090.00-14591.41%
MDB240322C004625002024-03-11 11:04AM EDT462.500.500.000.070.00-3290.63%
MDB240322C004650002024-03-18 1:16PM EDT465.000.030.000.05-0.06-66.67%2043789.06%
MDB240322C004700002024-03-13 3:41PM EDT470.000.110.000.070.00-34395.70%
MDB240322C004750002024-03-14 9:46AM EDT475.000.140.000.020.00-32589.06%
MDB240322C004800002024-03-18 1:12PM EDT480.000.010.000.03-0.06-85.71%256494.53%
MDB240322C004850002024-03-18 10:08AM EDT485.000.010.000.02-0.02-66.67%95593.75%
MDB240322C004900002024-03-18 2:36PM EDT490.000.020.000.02-0.03-60.00%34396.88%
MDB240322C004950002024-03-08 11:02AM EDT495.001.130.000.010.00-242693.75%
MDB240322C005000002024-03-15 12:21PM EDT500.000.010.000.010.00-715896.88%
MDB240322C005050002024-03-08 11:41AM EDT505.000.530.000.090.00-1117120.31%
MDB240322C005100002024-03-18 10:40AM EDT510.000.020.000.02-0.31-93.94%134107.81%
MDB240322C005150002024-03-08 11:27AM EDT515.000.400.000.020.00-1729110.94%
MDB240322C005200002024-03-14 9:39AM EDT520.000.010.000.02-0.02-66.67%346112.50%
MDB240322C005250002024-03-08 12:14PM EDT525.000.280.000.010.00-1127109.38%
MDB240322C005300002024-03-12 11:43AM EDT530.000.010.000.020.00-210118.75%
MDB240322C005350002024-03-12 3:30PM EDT535.000.050.000.020.00-13121.88%
MDB240322C005400002024-03-11 12:31PM EDT540.000.070.000.020.00-1148123.44%
MDB240322C005450002024-02-20 12:36PM EDT545.009.480.000.020.00--0126.56%
MDB240322C005500002024-03-11 10:14AM EDT550.000.010.000.020.00-115128.13%
MDB240322C005550002024-03-11 9:48AM EDT555.000.010.000.020.00-16131.25%
MDB240322C005600002024-03-12 10:37AM EDT560.000.010.000.020.00-225132.81%
MDB240322C005700002024-03-11 9:43AM EDT570.000.050.000.170.00-115166.41%
MDB240322C005800002024-03-12 9:30AM EDT580.000.200.000.020.00-18142.19%
MDB240322C005900002024-03-08 12:28PM EDT590.000.080.000.020.00-39146.88%
MDB240322C006000002024-03-08 4:48PM EDT600.000.110.000.020.00-1420151.56%
MDB240322C006100002024-03-07 4:50PM EDT610.001.980.000.020.00-12156.25%
MDB240322C006300002024-03-07 3:04PM EDT630.001.150.000.020.00-12165.63%
MDB240322C006400002024-03-11 3:42PM EDT640.000.010.000.000.00-202250.00%
MDB240322C006500002024-03-11 3:42PM EDT650.000.010.000.020.00-2428171.88%
MDB240322C006600002024-03-12 9:30AM EDT660.000.010.000.020.00-5201176.56%
MDB240322C006700002024-03-07 4:40PM EDT670.000.560.000.010.00-4345171.88%
MDB240322C006800002024-03-12 9:30AM EDT680.000.010.000.020.00-529184.38%
MDB240322C006900002024-03-04 12:08PM EDT690.000.520.000.010.00-30119181.25%
MDB240322C007000002024-03-12 9:30AM EDT700.000.010.000.020.00-5222190.63%
MDB240322C007100002024-03-12 9:30AM EDT710.000.010.000.020.00-5303195.31%
MDB240322C007200002024-03-12 9:30AM EDT720.000.010.000.020.00-516198.44%
MDB240322C007300002024-03-08 10:31AM EDT730.000.050.000.010.00-11193.75%
MDB240322C007400002024-03-12 9:30AM EDT740.000.010.000.020.00-56206.25%
MDB240322C007500002024-03-12 9:30AM EDT750.000.010.000.010.00-56198.44%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240322P002200002024-03-13 10:41AM EDT220.000.010.000.010.00-839137.50%
MDB240322P002300002024-03-07 4:53PM EDT230.000.150.000.090.00-17153.91%
MDB240322P002400002024-03-12 12:11PM EDT240.000.050.000.060.00-1229134.38%
MDB240322P002500002024-03-05 2:04PM EDT250.000.490.000.060.00-38121.09%
MDB240322P002550002024-02-29 10:43AM EDT255.000.390.000.060.00-12114.84%
MDB240322P002600002024-03-07 3:05PM EDT260.000.500.000.090.00-13113.67%
MDB240322P002650002024-03-04 10:34AM EDT265.000.230.000.090.00-33107.42%
MDB240322P002700002024-03-07 1:30PM EDT270.000.750.000.060.00-1396.88%
MDB240322P002750002024-03-08 10:35AM EDT275.000.010.000.060.00-1391.41%
MDB240322P002800002024-03-11 10:55AM EDT280.000.070.000.090.00-11589.06%
MDB240322P002850002024-03-12 10:35AM EDT285.000.140.000.180.00-1390.23%
MDB240322P002900002024-03-08 1:04PM EDT290.000.200.000.120.00-3479.88%
MDB240322P002925002024-03-15 3:37PM EDT292.500.090.000.100.00--675.39%
MDB240322P002950002024-03-15 2:15PM EDT295.000.100.010.090.00-622572.27%
MDB240322P003000002024-03-18 3:32PM EDT300.000.060.020.10-0.09-60.00%81,20467.97%
MDB240322P003025002024-03-15 3:59PM EDT302.500.180.020.120.00--4166.41%
MDB240322P003050002024-03-18 3:08PM EDT305.000.070.030.13-0.08-53.33%1128264.45%
MDB240322P003075002024-03-14 3:03PM EDT307.500.130.040.160.00--10163.28%
MDB240322P003100002024-03-18 2:37PM EDT310.000.120.060.18-0.25-67.57%1527361.91%
MDB240322P003125002024-03-15 1:26PM EDT312.500.470.090.200.00--6560.35%
MDB240322P003150002024-03-18 11:03AM EDT315.000.260.120.23-0.17-39.53%34236158.89%
MDB240322P003175002024-03-15 3:41PM EDT317.500.530.150.270.00--3257.32%
MDB240322P003200002024-03-18 3:57PM EDT320.000.260.200.30-0.44-62.86%53813955.66%
MDB240322P003225002024-03-18 10:58AM EDT322.500.450.210.36-0.36-44.44%1653.61%
MDB240322P003250002024-03-18 3:40PM EDT325.000.400.280.53-0.62-60.78%4181253.71%
MDB240322P003275002024-03-18 3:23PM EDT327.500.460.410.53-0.66-58.93%664851.66%
MDB240322P003300002024-03-18 3:53PM EDT330.000.650.530.63-0.67-50.76%3718150.32%
MDB240322P003325002024-03-18 3:59PM EDT332.500.740.670.81-1.07-59.12%5514150.54%
MDB240322P003350002024-03-18 3:58PM EDT335.000.990.901.04-1.17-54.17%7511149.81%
MDB240322P003375002024-03-18 3:05PM EDT337.501.291.151.33-1.49-53.60%2910749.15%
MDB240322P003400002024-03-18 3:41PM EDT340.001.801.531.71-1.39-43.57%37018548.71%
MDB240322P003425002024-03-18 3:23PM EDT342.502.172.032.15-1.68-43.64%303648.02%
MDB240322P003450002024-03-18 3:57PM EDT345.002.762.622.73-1.80-39.47%79315047.75%
MDB240322P003475002024-03-18 3:54PM EDT347.503.603.253.45-1.75-32.71%284147.71%
MDB240322P003500002024-03-18 3:42PM EDT350.004.354.104.35-1.97-31.17%34729848.04%
MDB240322P003525002024-03-18 10:01AM EDT352.506.275.055.45-0.98-13.52%114948.79%
MDB240322P003550002024-03-18 3:54PM EDT355.006.706.206.55-1.70-20.24%5921648.57%
MDB240322P003575002024-03-18 3:03PM EDT357.507.767.507.75-2.11-21.38%1197448.11%
MDB240322P003600002024-03-18 3:45PM EDT360.009.498.909.35-1.41-12.94%4222749.44%
MDB240322P003625002024-03-18 12:34PM EDT362.5011.3610.4510.90-0.94-7.64%123649.55%
MDB240322P003650002024-03-18 3:45PM EDT365.0012.5912.0512.65-1.87-12.93%4613950.23%
MDB240322P003675002024-03-18 11:59AM EDT367.5015.8013.8514.65+0.25+1.61%23352.04%
MDB240322P003700002024-03-18 2:32PM EDT370.0016.2014.7517.80-2.09-11.43%11831550.07%
MDB240322P003725002024-03-18 12:00PM EDT372.5019.8316.6019.65-0.02-0.10%13162.32%
MDB240322P003750002024-03-18 1:56PM EDT375.0022.3619.5521.10+0.46+2.10%310150.20%
MDB240322P003775002024-03-18 11:42AM EDT377.5024.5820.3024.20+3.01+13.95%13167.85%
MDB240322P003800002024-03-18 2:30PM EDT380.0024.5123.3026.15-1.98-7.47%156050.98%
MDB240322P003825002024-03-18 9:45AM EDT382.5029.1526.3027.95+1.25+4.48%23353.20%
MDB240322P003850002024-03-18 2:19PM EDT385.0031.1528.3033.35+3.37+12.13%76871.78%
MDB240322P003875002024-03-15 3:08PM EDT387.5030.9730.8534.950.00--270.68%
MDB240322P003900002024-03-18 2:19PM EDT390.0036.0433.4037.65+1.15+3.30%87575.90%
MDB240322P003925002024-03-14 12:11PM EDT392.5021.1535.4039.600.00--472.51%
MDB240322P003950002024-03-18 12:31PM EDT395.0039.7036.6543.15+9.04+29.48%43174.41%
MDB240322P003975002024-03-15 12:56PM EDT397.5041.7538.1045.600.00-1867.90%
MDB240322P004000002024-03-18 2:09PM EDT400.0045.4441.5048.40+1.49+3.39%524881.74%
MDB240322P004025002024-03-08 10:38AM EDT402.5022.5043.4550.550.00-2276.93%
MDB240322P004050002024-03-15 3:25PM EDT405.0049.0445.5053.000.00-113574.37%
MDB240322P004075002024-03-18 3:15PM EDT407.5051.9348.4055.45+1.23+2.43%15281.25%
MDB240322P004100002024-03-15 3:08PM EDT410.0053.0850.5057.850.00-15077.93%
MDB240322P004125002024-03-11 12:21PM EDT412.5043.2553.5060.450.00-132188.04%
MDB240322P004150002024-03-15 2:59PM EDT415.0057.1855.4561.450.00-111122.34%
MDB240322P004200002024-03-13 12:20PM EDT420.0049.1260.8567.850.00-133393.26%
MDB240322P004225002024-03-14 3:00PM EDT422.5055.2463.3570.400.00--196.58%
MDB240322P004250002024-03-15 3:33PM EDT425.0067.9965.9072.850.00-11199.22%
MDB240322P004300002024-03-18 9:33AM EDT430.0071.4370.9077.85+5.27+7.97%518104.35%
MDB240322P004325002024-03-07 2:26PM EDT432.5046.0573.3580.400.00--1106.89%
MDB240322P004350002024-03-18 9:34AM EDT435.0079.5075.8582.90+23.77+42.65%11109.42%
MDB240322P004375002024-03-08 10:50AM EDT437.5037.7278.3585.400.00-10111.91%
MDB240322P004400002024-03-15 2:59PM EDT440.0082.2280.4087.900.00-34107.23%
MDB240322P004425002024-03-05 11:42AM EDT442.5057.6083.3590.400.00-30116.80%
MDB240322P004450002024-03-13 10:26AM EDT445.0071.0085.4092.900.00-21111.91%
MDB240322P004500002024-03-14 10:23AM EDT450.0076.2590.8597.900.00-10123.97%
MDB240322P004550002024-03-12 11:01AM EDT455.0084.1595.85102.900.00-10128.61%
MDB240322P004575002024-03-08 10:32AM EDT457.5061.8998.35105.350.00-10130.18%
MDB240322P004600002024-02-23 1:16PM EDT460.0040.20100.85107.900.00-10133.20%
MDB240322P004650002024-03-11 2:22PM EDT465.0095.18105.85112.900.00-20137.74%
MDB240322P004700002024-03-11 9:44AM EDT470.0092.45110.85117.900.00-10142.19%
MDB240322P004750002024-02-20 11:11AM EDT475.0057.55115.85122.900.00-130146.48%
MDB240322P004800002024-03-08 10:42AM EDT480.0080.28120.85127.900.00-10150.78%
MDB240322P004850002024-02-29 10:35AM EDT485.0064.87125.40132.900.00-10146.24%
MDB240322P004900002024-03-04 12:13PM EDT490.0070.32130.85137.900.00-10159.18%
MDB240322P004950002024-02-09 4:51PM EDT495.0039.75107.60114.850.00--00.00%
MDB240322P005000002024-02-13 11:44AM EDT500.0053.50127.35135.200.00-200.00%
MDB240322P005100002024-03-11 3:54PM EDT510.00144.27150.90157.750.00-10173.19%
MDB240322P005150002024-03-11 3:54PM EDT515.00149.29155.85162.850.00-10178.03%
MDB240322P005250002024-03-05 10:30AM EDT525.00104.90165.85172.800.00--0184.47%
MDB240322P005300002024-02-08 12:04PM EDT530.0077.49142.65149.700.00--90.00%
MDB240322P005350002024-02-20 1:22PM EDT535.00108.30175.40182.800.00-10180.96%
MDB240322P005400002024-02-20 1:22PM EDT540.00112.80180.85187.900.00-20197.46%
MDB240322P005900002024-03-08 4:40PM EDT590.00203.52230.85237.900.00-10231.06%
MDB240322P006000002024-03-08 4:40PM EDT600.00213.54240.85247.850.00-10236.13%