MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230331C00165000 | 2023-03-24 3:40PM EDT | 165.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDB230331C00175000 | 2023-03-23 12:33PM EDT | 175.00 | 46.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDB230331C00180000 | 2023-03-22 3:04PM EDT | 180.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MDB230331C00182500 | 2023-03-22 3:04PM EDT | 182.50 | 35.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MDB230331C00185000 | 2023-03-14 10:17AM EDT | 185.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MDB230331C00190000 | 2023-03-27 3:59PM EDT | 190.00 | 22.36 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| MDB230331C00192500 | 2023-03-15 11:21AM EDT | 192.50 | 21.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDB230331C00195000 | 2023-03-28 10:56AM EDT | 195.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 0.00% |
| MDB230331C00200000 | 2023-03-28 10:56AM EDT | 200.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 0.00% |
| MDB230331C00202500 | 2023-03-27 12:56PM EDT | 202.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MDB230331C00205000 | 2023-03-28 9:31AM EDT | 205.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MDB230331C00207500 | 2023-03-28 3:36PM EDT | 207.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 45 | 50 | 0.00% |
| MDB230331C00210000 | 2023-03-28 2:19PM EDT | 210.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 123 | 98 | 0.00% |
| MDB230331C00212500 | 2023-03-28 3:55PM EDT | 212.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 146 | 144 | 0.00% |
| MDB230331C00215000 | 2023-03-28 3:39PM EDT | 215.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 94 | 230 | 1.56% |
| MDB230331C00217500 | 2023-03-28 2:09PM EDT | 217.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 107 | 139 | 6.25% |
| MDB230331C00220000 | 2023-03-28 3:59PM EDT | 220.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 97 | 432 | 6.25% |
| MDB230331C00222500 | 2023-03-28 3:59PM EDT | 222.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 26 | 284 | 12.50% |
| MDB230331C00225000 | 2023-03-28 3:58PM EDT | 225.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 89 | 248 | 12.50% |
| MDB230331C00227500 | 2023-03-28 3:57PM EDT | 227.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 456 | 295 | 12.50% |
| MDB230331C00230000 | 2023-03-28 3:58PM EDT | 230.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 82 | 325 | 25.00% |
| MDB230331C00232500 | 2023-03-28 3:39PM EDT | 232.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 25.00% |
| MDB230331C00235000 | 2023-03-28 3:59PM EDT | 235.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 57 | 171 | 25.00% |
| MDB230331C00237500 | 2023-03-28 3:34PM EDT | 237.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 426 | 25.00% |
| MDB230331C00240000 | 2023-03-28 1:53PM EDT | 240.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 69 | 147 | 25.00% |
| MDB230331C00242500 | 2023-03-28 10:11AM EDT | 242.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 25.00% |
| MDB230331C00245000 | 2023-03-28 2:41PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 95 | 25.00% |
| MDB230331C00247500 | 2023-03-23 3:07PM EDT | 247.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | - | 21 | 25.00% |
| MDB230331C00250000 | 2023-03-28 12:20PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 50.00% |
| MDB230331C00252500 | 2023-03-28 12:19PM EDT | 252.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| MDB230331C00255000 | 2023-03-28 1:18PM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 50.00% |
| MDB230331C00257500 | 2023-03-21 11:21AM EDT | 257.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MDB230331C00260000 | 2023-03-28 3:59PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| MDB230331C00265000 | 2023-03-27 10:06AM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MDB230331C00267500 | 2023-03-28 2:46PM EDT | 267.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| MDB230331C00270000 | 2023-03-27 3:54PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 142 | 50.00% |
| MDB230331C00272500 | 2023-03-23 11:50AM EDT | 272.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MDB230331C00275000 | 2023-03-23 9:59AM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| MDB230331C00280000 | 2023-03-28 9:39AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| MDB230331C00285000 | 2023-03-22 10:20AM EDT | 285.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 52 | 50.00% |
| MDB230331C00290000 | 2023-03-20 9:30AM EDT | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MDB230331C00295000 | 2023-03-27 3:51PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| MDB230331C00300000 | 2023-03-28 11:22AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 139 | 50.00% |
| MDB230331C00305000 | 2023-03-23 9:49AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 53 | 50.00% |
| MDB230331C00310000 | 2023-03-20 10:51AM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 42 | 50.00% |
| MDB230331C00315000 | 2023-03-24 12:30PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 27 | 50.00% |
| MDB230331C00320000 | 2023-03-23 11:28AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| MDB230331C00330000 | 2023-03-09 11:25AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| MDB230331C00340000 | 2023-03-28 11:22AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 261 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB230331P00115000 | 2023-02-28 2:26PM EDT | 115.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MDB230331P00120000 | 2023-02-28 2:26PM EDT | 120.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MDB230331P00125000 | 2023-03-16 2:32PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 72 | 50.00% |
| MDB230331P00130000 | 2023-03-15 10:22AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| MDB230331P00135000 | 2023-03-24 10:39AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| MDB230331P00140000 | 2023-03-27 9:56AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| MDB230331P00145000 | 2023-03-28 10:45AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 50.00% |
| MDB230331P00150000 | 2023-03-27 3:54PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 44 | 50.00% |
| MDB230331P00155000 | 2023-03-24 3:53PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 273 | 50.00% |
| MDB230331P00157500 | 2023-03-20 1:01PM EDT | 157.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MDB230331P00160000 | 2023-03-27 1:48PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 66 | 50.00% |
| MDB230331P00162500 | 2023-03-27 2:39PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| MDB230331P00165000 | 2023-03-27 2:39PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 29 | 50.00% |
| MDB230331P00167500 | 2023-03-22 11:36AM EDT | 167.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MDB230331P00170000 | 2023-03-28 2:01PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 50.00% |
| MDB230331P00172500 | 2023-03-24 10:04AM EDT | 172.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| MDB230331P00175000 | 2023-03-28 9:52AM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 50.00% |
| MDB230331P00177500 | 2023-03-27 12:45PM EDT | 177.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| MDB230331P00180000 | 2023-03-28 11:15AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 50.00% |
| MDB230331P00182500 | 2023-03-28 10:55AM EDT | 182.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 50.00% |
| MDB230331P00185000 | 2023-03-28 3:41PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 29 | 151 | 25.00% |
| MDB230331P00187500 | 2023-03-28 11:43AM EDT | 187.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 25.00% |
| MDB230331P00190000 | 2023-03-28 3:51PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 227 | 25.00% |
| MDB230331P00192500 | 2023-03-28 12:39PM EDT | 192.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 33 | 106 | 25.00% |
| MDB230331P00195000 | 2023-03-28 3:59PM EDT | 195.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 40 | 612 | 25.00% |
| MDB230331P00197500 | 2023-03-28 12:01PM EDT | 197.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 25.00% |
| MDB230331P00200000 | 2023-03-28 3:38PM EDT | 200.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 116 | 427 | 12.50% |
| MDB230331P00202500 | 2023-03-28 3:59PM EDT | 202.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 60 | 166 | 12.50% |
| MDB230331P00205000 | 2023-03-28 3:43PM EDT | 205.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 33 | 122 | 12.50% |
| MDB230331P00207500 | 2023-03-28 3:59PM EDT | 207.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 180 | 145 | 6.25% |
| MDB230331P00210000 | 2023-03-28 3:57PM EDT | 210.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 91 | 255 | 6.25% |
| MDB230331P00212500 | 2023-03-28 3:36PM EDT | 212.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 102 | 150 | 1.56% |
| MDB230331P00215000 | 2023-03-28 3:26PM EDT | 215.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 92 | 281 | 0.00% |
| MDB230331P00217500 | 2023-03-28 3:10PM EDT | 217.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 74 | 113 | 0.00% |
| MDB230331P00220000 | 2023-03-28 12:50PM EDT | 220.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 26 | 127 | 0.00% |
| MDB230331P00222500 | 2023-03-27 1:23PM EDT | 222.50 | 12.37 | 0.00 | 0.00 | 0.00 | - | - | 37 | 0.00% |
| MDB230331P00225000 | 2023-03-24 12:50PM EDT | 225.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 52 | 0.00% |
| MDB230331P00227500 | 2023-03-24 12:48PM EDT | 227.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| MDB230331P00230000 | 2023-03-27 10:36AM EDT | 230.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| MDB230331P00232500 | 2023-03-28 1:52PM EDT | 232.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 0.00% |
| MDB230331P00235000 | 2023-03-23 10:39AM EDT | 235.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MDB230331P00237500 | 2023-03-16 3:19PM EDT | 237.50 | 21.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MDB230331P00240000 | 2023-03-28 11:19AM EDT | 240.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MDB230331P00245000 | 2023-03-27 1:40PM EDT | 245.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDB230331P00250000 | 2023-03-27 1:38PM EDT | 250.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MDB230331P00255000 | 2023-03-16 12:29PM EDT | 255.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDB230331P00260000 | 2023-03-27 1:18PM EDT | 260.00 | 48.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB230331P00280000 | 2023-03-09 10:57AM EDT | 280.00 | 66.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
