MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00260000 | 2024-04-22 9:43AM EDT | 260.00 | 67.48 | 101.85 | 109.50 | 0.00 | - | 2 | 2 | 324.32% |
| MDB240426C00285000 | 2024-04-19 2:14PM EDT | 285.00 | 45.60 | 76.70 | 84.00 | 0.00 | - | 13 | 13 | 240.14% |
| MDB240426C00300000 | 2024-04-22 1:43PM EDT | 300.00 | 31.70 | 61.70 | 68.95 | 0.00 | - | 1 | 1 | 199.85% |
| MDB240426C00315000 | 2024-04-22 11:36AM EDT | 315.00 | 14.75 | 47.00 | 54.30 | 0.00 | - | 15 | 24 | 169.38% |
| MDB240426C00320000 | 2024-04-23 2:20PM EDT | 320.00 | 44.50 | 41.75 | 48.35 | 0.00 | - | 2 | 71 | 135.35% |
| MDB240426C00325000 | 2024-04-22 3:06PM EDT | 325.00 | 18.70 | 37.50 | 43.60 | 0.00 | - | 62 | 17 | 129.25% |
| MDB240426C00330000 | 2024-04-24 11:39AM EDT | 330.00 | 26.95 | 32.55 | 38.60 | -9.55 | -26.16% | 1 | 155 | 117.04% |
| MDB240426C00332500 | 2024-04-23 1:44PM EDT | 332.50 | 30.31 | 29.35 | 36.75 | 0.00 | - | 17 | 67 | 123.00% |
| MDB240426C00335000 | 2024-04-24 11:48AM EDT | 335.00 | 30.00 | 27.60 | 33.85 | 0.00 | - | 2 | 165 | 109.45% |
| MDB240426C00337500 | 2024-04-23 10:56AM EDT | 337.50 | 24.56 | 24.55 | 30.65 | 0.00 | - | 179 | 223 | 89.65% |
| MDB240426C00340000 | 2024-04-25 11:45AM EDT | 340.00 | 26.10 | 24.60 | 27.65 | +2.58 | +10.97% | 14 | 211 | 72.27% |
| MDB240426C00342500 | 2024-04-23 2:13PM EDT | 342.50 | 22.10 | 22.20 | 26.65 | 0.00 | - | 212 | 278 | 95.04% |
| MDB240426C00345000 | 2024-04-25 11:03AM EDT | 345.00 | 18.90 | 20.85 | 22.20 | -6.19 | -24.67% | 1 | 208 | 47.56% |
| MDB240426C00347500 | 2024-04-25 10:05AM EDT | 347.50 | 10.03 | 18.60 | 20.35 | -11.22 | -52.80% | 16 | 91 | 60.25% |
| MDB240426C00350000 | 2024-04-25 11:14AM EDT | 350.00 | 15.35 | 15.20 | 17.95 | -5.55 | -26.56% | 43 | 157 | 56.30% |
| MDB240426C00352500 | 2024-04-25 10:23AM EDT | 352.50 | 11.25 | 14.00 | 15.55 | -8.35 | -42.60% | 21 | 164 | 51.95% |
| MDB240426C00355000 | 2024-04-25 10:10AM EDT | 355.00 | 10.00 | 11.45 | 14.80 | -2.50 | -20.00% | 19 | 344 | 68.31% |
| MDB240426C00357500 | 2024-04-25 12:18PM EDT | 357.50 | 11.05 | 11.55 | 12.05 | -0.30 | -2.64% | 28 | 156 | 54.85% |
| MDB240426C00360000 | 2024-04-25 11:34AM EDT | 360.00 | 10.10 | 9.80 | 10.30 | -3.50 | -25.74% | 71 | 388 | 54.98% |
| MDB240426C00362500 | 2024-04-25 12:25PM EDT | 362.50 | 8.85 | 8.40 | 9.05 | -2.20 | -19.91% | 45 | 229 | 57.73% |
| MDB240426C00365000 | 2024-04-25 12:24PM EDT | 365.00 | 7.50 | 6.90 | 7.25 | -2.60 | -25.74% | 50 | 314 | 55.71% |
| MDB240426C00367500 | 2024-04-25 12:29PM EDT | 367.50 | 6.05 | 5.75 | 6.15 | -2.80 | -31.64% | 7 | 238 | 57.14% |
| MDB240426C00370000 | 2024-04-25 12:30PM EDT | 370.00 | 4.90 | 4.60 | 5.05 | -2.30 | -31.94% | 100 | 207 | 57.07% |
| MDB240426C00372500 | 2024-04-25 12:23PM EDT | 372.50 | 4.10 | 3.65 | 4.05 | -1.95 | -32.23% | 91 | 179 | 56.93% |
| MDB240426C00375000 | 2024-04-25 11:25AM EDT | 375.00 | 2.44 | 2.97 | 3.20 | -3.11 | -56.04% | 25 | 131 | 57.45% |
| MDB240426C00377500 | 2024-04-25 12:18PM EDT | 377.50 | 2.40 | 2.19 | 2.68 | -1.35 | -36.00% | 10 | 204 | 57.79% |
| MDB240426C00380000 | 2024-04-25 12:31PM EDT | 380.00 | 1.78 | 1.73 | 2.02 | -1.67 | -48.41% | 255 | 368 | 57.81% |
| MDB240426C00385000 | 2024-04-25 12:19PM EDT | 385.00 | 1.10 | 0.81 | 1.15 | -1.29 | -53.97% | 150 | 194 | 56.40% |
| MDB240426C00390000 | 2024-04-25 12:24PM EDT | 390.00 | 0.67 | 0.54 | 0.69 | -0.92 | -57.86% | 48 | 230 | 58.94% |
| MDB240426C00395000 | 2024-04-25 12:21PM EDT | 395.00 | 0.43 | 0.29 | 0.58 | -0.51 | -54.26% | 82 | 192 | 62.99% |
| MDB240426C00400000 | 2024-04-25 12:21PM EDT | 400.00 | 0.21 | 0.10 | 0.30 | -0.21 | -50.00% | 85 | 616 | 61.62% |
| MDB240426C00405000 | 2024-04-25 10:07AM EDT | 405.00 | 0.08 | 0.00 | 0.40 | -0.18 | -69.23% | 7 | 49 | 68.95% |
| MDB240426C00410000 | 2024-04-25 9:56AM EDT | 410.00 | 0.14 | 0.01 | 0.10 | -0.02 | -12.50% | 4 | 75 | 63.28% |
| MDB240426C00415000 | 2024-04-23 3:40PM EDT | 415.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 82 | 74.80% |
| MDB240426C00420000 | 2024-04-25 9:48AM EDT | 420.00 | 0.04 | 0.00 | 0.22 | -0.03 | -42.86% | 5 | 40 | 82.03% |
| MDB240426C00425000 | 2024-04-24 9:31AM EDT | 425.00 | 0.65 | 0.00 | 0.24 | 0.00 | - | 17 | 208 | 89.26% |
| MDB240426C00430000 | 2024-04-24 2:15PM EDT | 430.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 20 | 33 | 100.39% |
| MDB240426C00435000 | 2024-04-22 2:10PM EDT | 435.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 19 | 105.66% |
| MDB240426C00440000 | 2024-04-23 1:28PM EDT | 440.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 162 | 156 | 85.16% |
| MDB240426C00445000 | 2024-04-22 2:13PM EDT | 445.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 6 | 89.84% |
| MDB240426C00450000 | 2024-04-08 12:49PM EDT | 450.00 | 0.33 | 0.00 | 1.64 | 0.00 | - | 3 | 17 | 159.47% |
| MDB240426C00455000 | 2024-04-15 2:26PM EDT | 455.00 | 0.27 | 0.00 | 2.86 | 0.00 | - | 3 | 4 | 185.99% |
| MDB240426C00460000 | 2024-04-15 3:05PM EDT | 460.00 | 0.05 | 0.00 | 2.56 | 0.00 | - | 1 | 12 | 188.72% |
| MDB240426C00465000 | 2024-04-16 10:15AM EDT | 465.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 113.28% |
| MDB240426C00470000 | 2024-04-15 12:06PM EDT | 470.00 | 0.16 | 0.00 | 4.10 | 0.00 | - | 2 | 6 | 223.98% |
| MDB240426C00475000 | 2024-04-15 12:35PM EDT | 475.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 233.59% |
| MDB240426C00480000 | 2024-04-02 10:15AM EDT | 480.00 | 0.45 | 0.00 | 2.84 | 0.00 | - | 1 | 2 | 220.22% |
| MDB240426C00485000 | 2024-04-12 1:27PM EDT | 485.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 159.18% |
| MDB240426C00490000 | 2024-04-15 10:35AM EDT | 490.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 160.55% |
| MDB240426C00495000 | 2024-03-08 11:13AM EDT | 495.00 | 6.00 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 213.18% |
| MDB240426C00500000 | 2024-03-13 2:46PM EDT | 500.00 | 1.66 | 0.00 | 2.63 | 0.00 | - | - | 2 | 242.09% |
| MDB240426C00505000 | 2024-04-23 1:56PM EDT | 505.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 141 | 145.31% |
| MDB240426C00515000 | 2024-04-04 9:51AM EDT | 515.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 286.62% |
| MDB240426C00520000 | 2024-03-08 3:21PM EDT | 520.00 | 2.45 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 292.77% |
| MDB240426C00525000 | 2024-04-22 9:35AM EDT | 525.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 298.83% |
| MDB240426C00535000 | 2024-04-23 2:14PM EDT | 535.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 183.59% |
| MDB240426C00545000 | 2024-03-11 3:33PM EDT | 545.00 | 0.68 | 0.00 | 3.85 | 0.00 | - | 2 | 2 | 315.23% |
| MDB240426C00610000 | 2024-03-14 2:57PM EDT | 610.00 | 0.04 | 0.00 | 2.60 | 0.00 | - | 80 | 40 | 357.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00220000 | 2024-04-19 1:24PM EDT | 220.00 | 0.07 | 0.00 | 2.59 | 0.00 | - | 8 | 2 | 392.87% |
| MDB240426P00230000 | 2024-04-19 1:24PM EDT | 230.00 | 0.10 | 0.00 | 2.59 | 0.00 | - | 5 | 1 | 363.38% |
| MDB240426P00240000 | 2024-04-23 10:01AM EDT | 240.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 8 | 37 | 245.31% |
| MDB240426P00250000 | 2024-04-22 2:06PM EDT | 250.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 28 | 31 | 223.83% |
| MDB240426P00260000 | 2024-04-23 10:24AM EDT | 260.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 5 | 9 | 203.32% |
| MDB240426P00265000 | 2024-04-24 12:08PM EDT | 265.00 | 0.02 | 0.00 | 1.65 | 0.00 | - | 1 | 5 | 245.61% |
| MDB240426P00270000 | 2024-04-22 2:02PM EDT | 270.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 9 | 13 | 174.61% |
| MDB240426P00275000 | 2024-04-22 2:06PM EDT | 275.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 60 | 66 | 162.50% |
| MDB240426P00280000 | 2024-04-25 11:35AM EDT | 280.00 | 0.02 | 0.00 | 0.32 | -0.08 | -80.00% | 5 | 126 | 162.11% |
| MDB240426P00285000 | 2024-04-24 1:54PM EDT | 285.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 3 | 237 | 244.39% |
| MDB240426P00290000 | 2024-04-25 12:01PM EDT | 290.00 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 63 | 457 | 122.66% |
| MDB240426P00295000 | 2024-04-24 9:36AM EDT | 295.00 | 0.07 | 0.02 | 0.05 | +0.02 | +40.00% | 10 | 227 | 111.72% |
| MDB240426P00300000 | 2024-04-25 10:30AM EDT | 300.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 33 | 1,617 | 98.44% |
| MDB240426P00305000 | 2024-04-25 12:21PM EDT | 305.00 | 0.04 | 0.02 | 0.05 | -0.16 | -80.00% | 18 | 232 | 96.09% |
| MDB240426P00310000 | 2024-04-25 12:21PM EDT | 310.00 | 0.03 | 0.02 | 0.38 | -0.11 | -78.57% | 16 | 647 | 110.74% |
| MDB240426P00315000 | 2024-04-25 12:02PM EDT | 315.00 | 0.09 | 0.00 | 0.27 | +0.04 | +80.00% | 8 | 382 | 95.90% |
| MDB240426P00320000 | 2024-04-25 12:21PM EDT | 320.00 | 0.05 | 0.00 | 0.17 | -0.19 | -79.17% | 22 | 813 | 81.84% |
| MDB240426P00325000 | 2024-04-25 11:04AM EDT | 325.00 | 0.21 | 0.00 | 0.20 | +0.12 | +133.33% | 7 | 734 | 75.39% |
| MDB240426P00330000 | 2024-04-25 12:20PM EDT | 330.00 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 61 | 258 | 71.29% |
| MDB240426P00332500 | 2024-04-25 11:46AM EDT | 332.50 | 0.35 | 0.08 | 0.45 | -0.10 | -22.22% | 7 | 85 | 73.63% |
| MDB240426P00335000 | 2024-04-25 11:59AM EDT | 335.00 | 0.40 | 0.20 | 0.42 | +0.15 | +60.00% | 72 | 209 | 71.09% |
| MDB240426P00337500 | 2024-04-25 12:21PM EDT | 337.50 | 0.35 | 0.29 | 0.69 | -0.02 | -5.41% | 72 | 114 | 72.80% |
| MDB240426P00340000 | 2024-04-25 11:49AM EDT | 340.00 | 0.90 | 0.38 | 0.55 | +0.45 | +100.00% | 72 | 335 | 66.89% |
| MDB240426P00342500 | 2024-04-25 11:34AM EDT | 342.50 | 1.69 | 0.53 | 0.92 | +0.46 | +37.40% | 143 | 104 | 68.75% |
| MDB240426P00345000 | 2024-04-25 12:05PM EDT | 345.00 | 1.28 | 0.77 | 1.09 | +0.33 | +34.74% | 348 | 352 | 67.63% |
| MDB240426P00347500 | 2024-04-25 12:30PM EDT | 347.50 | 1.33 | 0.95 | 1.47 | +0.33 | +33.00% | 54 | 34 | 66.94% |
| MDB240426P00350000 | 2024-04-25 12:21PM EDT | 350.00 | 1.60 | 1.62 | 1.81 | +0.10 | +6.67% | 102 | 351 | 68.58% |
| MDB240426P00352500 | 2024-04-25 10:11AM EDT | 352.50 | 5.65 | 2.23 | 2.43 | +3.92 | +226.59% | 35 | 135 | 70.02% |
| MDB240426P00355000 | 2024-04-25 12:31PM EDT | 355.00 | 2.82 | 2.84 | 3.05 | +0.56 | +24.35% | 223 | 633 | 70.00% |
| MDB240426P00357500 | 2024-04-25 10:55AM EDT | 357.50 | 7.25 | 3.55 | 3.85 | +4.27 | +143.29% | 21 | 86 | 70.25% |
| MDB240426P00360000 | 2024-04-25 12:28PM EDT | 360.00 | 4.34 | 4.40 | 4.55 | +0.79 | +22.25% | 93 | 94 | 69.48% |
| MDB240426P00362500 | 2024-04-25 12:31PM EDT | 362.50 | 5.45 | 5.20 | 5.55 | +0.80 | +17.20% | 59 | 62 | 68.79% |
| MDB240426P00365000 | 2024-04-25 12:28PM EDT | 365.00 | 6.39 | 6.30 | 6.90 | +1.49 | +30.41% | 32 | 76 | 69.93% |
| MDB240426P00367500 | 2024-04-25 11:59AM EDT | 367.50 | 9.55 | 7.55 | 8.10 | +3.25 | +51.59% | 17 | 63 | 69.82% |
| MDB240426P00370000 | 2024-04-25 12:14PM EDT | 370.00 | 10.52 | 8.85 | 9.40 | +2.87 | +37.52% | 7 | 90 | 69.21% |
| MDB240426P00375000 | 2024-04-25 9:36AM EDT | 375.00 | 18.00 | 10.45 | 14.15 | +7.48 | +71.10% | 3 | 32 | 69.78% |
| MDB240426P00380000 | 2024-04-25 12:18PM EDT | 380.00 | 16.90 | 13.45 | 16.90 | +0.20 | +1.20% | 1 | 6 | 61.52% |
| MDB240426P00385000 | 2024-04-22 10:15AM EDT | 385.00 | 57.30 | 18.10 | 21.65 | 0.00 | - | 2 | 0 | 70.07% |
| MDB240426P00390000 | 2024-04-19 3:02PM EDT | 390.00 | 63.50 | 21.80 | 27.85 | 0.00 | - | 2 | 0 | 80.76% |
| MDB240426P00395000 | 2024-04-18 2:51PM EDT | 395.00 | 60.75 | 26.80 | 33.60 | 0.00 | - | 5 | 0 | 97.39% |
| MDB240426P00400000 | 2024-04-24 3:16PM EDT | 400.00 | 45.40 | 31.70 | 38.45 | +14.80 | +48.37% | 2 | 2 | 106.06% |
| MDB240426P00405000 | 2024-03-12 1:44PM EDT | 405.00 | 46.76 | 46.70 | 53.70 | 0.00 | - | 1 | 1 | 237.90% |
| MDB240426P00415000 | 2024-03-28 11:49AM EDT | 415.00 | 55.19 | 45.60 | 53.20 | 0.00 | - | 1 | 1 | 121.88% |
| MDB240426P00420000 | 2024-03-21 2:33PM EDT | 420.00 | 59.27 | 88.00 | 97.65 | 0.00 | - | - | 0 | 544.90% |
| MDB240426P00425000 | 2024-03-13 9:43AM EDT | 425.00 | 61.17 | 69.30 | 76.60 | 0.00 | - | - | 0 | 317.09% |
| MDB240426P00430000 | 2024-03-15 2:20PM EDT | 430.00 | 75.19 | 73.00 | 81.90 | 0.00 | - | 1 | 0 | 323.60% |
| MDB240426P00435000 | 2024-04-05 9:55AM EDT | 435.00 | 79.80 | 65.55 | 73.30 | 0.00 | - | 2 | 0 | 155.66% |
| MDB240426P00445000 | 2024-03-18 11:14AM EDT | 445.00 | 90.75 | 97.25 | 104.90 | 0.00 | - | - | 0 | 447.39% |
| MDB240426P00450000 | 2024-03-26 9:40AM EDT | 450.00 | 99.00 | 87.40 | 94.30 | 0.00 | - | 1 | 0 | 288.53% |
| MDB240426P00460000 | 2024-03-19 11:38AM EDT | 460.00 | 113.89 | 120.45 | 129.00 | 0.00 | - | 1 | 0 | 566.68% |
© 2024 Yahoo. All rights reserved.