MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00290000 | 2024-04-16 9:42AM EDT | 290.00 | 55.56 | 90.45 | 98.10 | 0.00 | - | 6 | 10 | 104.15% |
| MDB240503C00305000 | 2024-04-26 10:11AM EDT | 305.00 | 76.47 | 75.30 | 83.05 | +35.37 | +86.06% | 2 | 6 | 84.52% |
| MDB240503C00310000 | 2024-04-19 12:46PM EDT | 310.00 | 25.04 | 70.20 | 78.15 | 0.00 | - | 1 | 1 | 79.39% |
| MDB240503C00315000 | 2024-04-22 1:15PM EDT | 315.00 | 20.60 | 66.25 | 73.20 | 0.00 | - | 49 | 43 | 87.79% |
| MDB240503C00320000 | 2024-04-23 9:54AM EDT | 320.00 | 35.29 | 60.65 | 68.55 | 0.00 | - | 2 | 15 | 79.64% |
| MDB240503C00325000 | 2024-04-23 11:42AM EDT | 325.00 | 37.40 | 55.70 | 63.85 | 0.00 | - | 42 | 68 | 77.22% |
| MDB240503C00330000 | 2024-04-23 2:43PM EDT | 330.00 | 39.30 | 51.00 | 58.95 | 0.00 | - | 8 | 22 | 74.61% |
| MDB240503C00332500 | 2024-04-23 2:43PM EDT | 332.50 | 37.20 | 48.95 | 56.60 | 0.00 | - | 38 | 43 | 75.76% |
| MDB240503C00335000 | 2024-04-23 2:43PM EDT | 335.00 | 35.05 | 46.70 | 54.05 | 0.00 | - | 4 | 86 | 73.95% |
| MDB240503C00337500 | 2024-04-24 9:56AM EDT | 337.50 | 35.00 | 45.25 | 50.05 | 0.00 | - | 1 | 15 | 68.12% |
| MDB240503C00340000 | 2024-04-26 11:23AM EDT | 340.00 | 42.05 | 43.20 | 47.05 | +19.85 | +89.41% | 1 | 11 | 64.80% |
| MDB240503C00342500 | 2024-04-25 10:09AM EDT | 342.50 | 40.80 | 39.45 | 45.15 | +21.05 | +106.58% | 5 | 32 | 57.62% |
| MDB240503C00345000 | 2024-04-26 9:47AM EDT | 345.00 | 37.15 | 39.10 | 42.55 | +10.25 | +38.10% | 4 | 46 | 66.26% |
| MDB240503C00347500 | 2024-04-25 3:43PM EDT | 347.50 | 24.00 | 34.40 | 39.45 | 0.00 | - | 44 | 33 | 72.79% |
| MDB240503C00350000 | 2024-04-26 1:13PM EDT | 350.00 | 37.35 | 33.00 | 37.00 | +13.98 | +59.82% | 5 | 377 | 51.39% |
| MDB240503C00352500 | 2024-04-25 3:42PM EDT | 352.50 | 20.70 | 30.80 | 37.20 | 0.00 | - | 10 | 76 | 62.18% |
| MDB240503C00355000 | 2024-04-26 3:21PM EDT | 355.00 | 32.65 | 30.20 | 34.40 | +12.35 | +60.84% | 4 | 42 | 64.67% |
| MDB240503C00357500 | 2024-04-25 1:58PM EDT | 357.50 | 19.99 | 27.60 | 31.60 | 0.00 | - | 19 | 104 | 59.60% |
| MDB240503C00360000 | 2024-04-26 2:05PM EDT | 360.00 | 27.00 | 23.70 | 28.55 | +9.75 | +56.52% | 21 | 473 | 65.38% |
| MDB240503C00362500 | 2024-04-26 3:28PM EDT | 362.50 | 24.60 | 23.95 | 27.35 | +8.80 | +55.70% | 6 | 112 | 58.92% |
| MDB240503C00365000 | 2024-04-26 2:05PM EDT | 365.00 | 23.85 | 22.45 | 24.10 | +9.32 | +64.14% | 23 | 175 | 55.69% |
| MDB240503C00367500 | 2024-04-26 3:15PM EDT | 367.50 | 21.05 | 20.30 | 23.75 | +7.74 | +58.15% | 5 | 74 | 58.70% |
| MDB240503C00370000 | 2024-04-26 3:53PM EDT | 370.00 | 20.21 | 19.75 | 20.45 | +8.10 | +66.89% | 244 | 356 | 57.43% |
| MDB240503C00372500 | 2024-04-26 3:23PM EDT | 372.50 | 18.30 | 17.40 | 18.85 | +7.58 | +70.71% | 29 | 57 | 55.59% |
| MDB240503C00375000 | 2024-04-26 3:19PM EDT | 375.00 | 16.15 | 16.40 | 17.20 | +6.26 | +63.30% | 42 | 161 | 56.71% |
| MDB240503C00377500 | 2024-04-26 2:56PM EDT | 377.50 | 14.20 | 15.15 | 15.45 | +5.76 | +68.25% | 39 | 70 | 56.53% |
| MDB240503C00380000 | 2024-04-26 3:56PM EDT | 380.00 | 14.20 | 13.75 | 14.05 | +6.20 | +77.50% | 739 | 474 | 56.43% |
| MDB240503C00385000 | 2024-04-26 3:54PM EDT | 385.00 | 11.55 | 11.15 | 11.60 | +5.25 | +83.33% | 200 | 34 | 56.35% |
| MDB240503C00390000 | 2024-04-26 3:58PM EDT | 390.00 | 9.15 | 8.95 | 9.30 | +4.09 | +80.83% | 349 | 358 | 56.02% |
| MDB240503C00395000 | 2024-04-26 3:48PM EDT | 395.00 | 6.69 | 6.95 | 7.40 | +2.89 | +76.05% | 227 | 139 | 55.55% |
| MDB240503C00400000 | 2024-04-26 3:59PM EDT | 400.00 | 5.75 | 5.50 | 5.85 | +2.88 | +100.35% | 255 | 153 | 55.85% |
| MDB240503C00405000 | 2024-04-26 3:54PM EDT | 405.00 | 4.40 | 4.10 | 4.50 | +2.30 | +109.52% | 108 | 142 | 55.31% |
| MDB240503C00410000 | 2024-04-26 3:54PM EDT | 410.00 | 3.12 | 3.05 | 3.45 | +1.38 | +79.31% | 147 | 69 | 55.19% |
| MDB240503C00415000 | 2024-04-26 3:56PM EDT | 415.00 | 2.60 | 2.35 | 2.63 | +1.55 | +147.62% | 70 | 83 | 55.63% |
| MDB240503C00420000 | 2024-04-26 3:59PM EDT | 420.00 | 2.17 | 1.85 | 2.14 | +1.23 | +130.85% | 27 | 68 | 56.96% |
| MDB240503C00425000 | 2024-04-26 3:33PM EDT | 425.00 | 1.24 | 1.26 | 1.53 | +0.54 | +77.14% | 105 | 63 | 56.15% |
| MDB240503C00430000 | 2024-04-26 3:57PM EDT | 430.00 | 1.02 | 0.92 | 1.05 | +0.50 | +96.15% | 117 | 104 | 55.84% |
| MDB240503C00435000 | 2024-04-26 3:54PM EDT | 435.00 | 0.88 | 0.66 | 0.83 | +0.49 | +125.64% | 96 | 685 | 56.54% |
| MDB240503C00440000 | 2024-04-26 3:22PM EDT | 440.00 | 0.49 | 0.38 | 0.73 | +0.28 | +133.33% | 30 | 18 | 57.13% |
| MDB240503C00445000 | 2024-04-23 11:49AM EDT | 445.00 | 0.38 | 0.25 | 0.46 | +0.06 | +18.75% | 5 | 39 | 56.20% |
| MDB240503C00455000 | 2024-04-26 9:56AM EDT | 455.00 | 0.34 | 0.10 | 0.57 | +0.09 | +36.00% | 10 | 12 | 62.50% |
| MDB240503C00460000 | 2024-04-26 9:56AM EDT | 460.00 | 0.21 | 0.12 | 0.21 | +0.11 | +110.00% | 5 | 18 | 59.28% |
| MDB240503C00465000 | 2024-04-26 11:28AM EDT | 465.00 | 0.17 | 0.10 | 0.33 | -0.02 | -10.53% | 2 | 40 | 64.55% |
| MDB240503C00470000 | 2024-04-25 11:59AM EDT | 470.00 | 0.19 | 0.04 | 0.20 | 0.00 | - | 12 | 25 | 62.50% |
| MDB240503C00505000 | 2024-04-26 1:18PM EDT | 505.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 43 | 537 | 71.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503P00255000 | 2024-04-24 9:47AM EDT | 255.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 5 | 17 | 155.71% |
| MDB240503P00260000 | 2024-04-26 10:17AM EDT | 260.00 | 0.13 | 0.00 | 0.22 | -0.15 | -53.57% | 27 | 5 | 114.06% |
| MDB240503P00265000 | 2024-04-26 10:17AM EDT | 265.00 | 0.21 | 0.01 | 0.38 | -0.47 | -69.12% | 17 | 7 | 116.89% |
| MDB240503P00270000 | 2024-04-16 2:08PM EDT | 270.00 | 0.37 | 0.00 | 0.22 | 0.00 | - | 1 | 14 | 103.91% |
| MDB240503P00275000 | 2024-04-11 1:03PM EDT | 275.00 | 0.40 | 0.00 | 0.07 | 0.00 | - | 5 | 5 | 87.50% |
| MDB240503P00280000 | 2024-04-26 11:34AM EDT | 280.00 | 0.07 | 0.00 | 0.10 | -0.38 | -84.44% | 34 | 13 | 86.33% |
| MDB240503P00285000 | 2024-04-25 10:20AM EDT | 285.00 | 0.05 | 0.05 | 1.49 | -0.19 | -79.17% | 1 | 106 | 119.14% |
| MDB240503P00290000 | 2024-04-25 10:56AM EDT | 290.00 | 0.28 | 0.00 | 0.90 | 0.00 | - | 15 | 66 | 103.22% |
| MDB240503P00295000 | 2024-04-26 1:26PM EDT | 295.00 | 0.05 | 0.03 | 0.10 | -0.05 | -50.00% | 58 | 325 | 75.39% |
| MDB240503P00300000 | 2024-04-26 3:23PM EDT | 300.00 | 0.10 | 0.02 | 0.09 | -0.14 | -58.33% | 89 | 383 | 69.53% |
| MDB240503P00305000 | 2024-04-26 2:00PM EDT | 305.00 | 0.14 | 0.00 | 0.28 | -0.33 | -70.21% | 7 | 156 | 73.24% |
| MDB240503P00310000 | 2024-04-26 1:36PM EDT | 310.00 | 0.20 | 0.05 | 0.39 | -0.42 | -67.74% | 18 | 97 | 73.14% |
| MDB240503P00315000 | 2024-04-26 2:56PM EDT | 315.00 | 0.19 | 0.11 | 0.40 | -0.76 | -80.00% | 28 | 190 | 69.87% |
| MDB240503P00320000 | 2024-04-26 2:55PM EDT | 320.00 | 0.18 | 0.09 | 0.45 | -0.81 | -81.82% | 20 | 152 | 65.63% |
| MDB240503P00325000 | 2024-04-26 2:47PM EDT | 325.00 | 0.30 | 0.15 | 0.54 | -1.13 | -79.02% | 32 | 207 | 63.28% |
| MDB240503P00330000 | 2024-04-26 3:55PM EDT | 330.00 | 0.51 | 0.35 | 0.59 | -2.01 | -79.76% | 42 | 196 | 61.67% |
| MDB240503P00332500 | 2024-04-26 10:12AM EDT | 332.50 | 0.58 | 0.22 | 0.79 | -1.96 | -77.17% | 22 | 33 | 59.91% |
| MDB240503P00335000 | 2024-04-26 3:52PM EDT | 335.00 | 0.61 | 0.45 | 0.60 | -2.39 | -79.67% | 38 | 77 | 57.76% |
| MDB240503P00337500 | 2024-04-26 2:13PM EDT | 337.50 | 0.78 | 0.63 | 0.96 | -2.84 | -78.45% | 50 | 57 | 60.16% |
| MDB240503P00340000 | 2024-04-26 3:50PM EDT | 340.00 | 0.96 | 0.76 | 0.90 | -3.15 | -76.64% | 78 | 100 | 57.96% |
| MDB240503P00342500 | 2024-04-26 2:59PM EDT | 342.50 | 1.09 | 0.78 | 1.07 | -3.51 | -76.30% | 5 | 57 | 56.57% |
| MDB240503P00345000 | 2024-04-26 3:54PM EDT | 345.00 | 1.15 | 1.07 | 1.30 | -4.07 | -77.97% | 12 | 66 | 57.13% |
| MDB240503P00347500 | 2024-04-26 3:24PM EDT | 347.50 | 1.46 | 1.33 | 1.50 | -4.64 | -76.07% | 46 | 27 | 56.81% |
| MDB240503P00350000 | 2024-04-26 2:38PM EDT | 350.00 | 1.67 | 1.32 | 1.82 | -5.17 | -75.58% | 28 | 175 | 55.38% |
| MDB240503P00352500 | 2024-04-26 2:38PM EDT | 352.50 | 2.33 | 1.84 | 2.18 | -5.17 | -68.93% | 56 | 114 | 56.37% |
| MDB240503P00355000 | 2024-04-26 3:59PM EDT | 355.00 | 2.40 | 1.81 | 2.98 | -6.05 | -71.60% | 57 | 43 | 56.30% |
| MDB240503P00357500 | 2024-04-26 1:58PM EDT | 357.50 | 2.75 | 2.60 | 2.93 | -6.35 | -69.78% | 16 | 42 | 55.71% |
| MDB240503P00360000 | 2024-04-26 3:55PM EDT | 360.00 | 3.07 | 2.87 | 3.45 | -7.28 | -70.34% | 238 | 266 | 54.96% |
| MDB240503P00365000 | 2024-04-26 3:57PM EDT | 365.00 | 4.15 | 4.25 | 4.60 | -8.65 | -67.58% | 40 | 67 | 55.40% |
| MDB240503P00370000 | 2024-04-26 3:57PM EDT | 370.00 | 5.85 | 5.65 | 6.00 | -9.05 | -60.74% | 34 | 39 | 54.88% |
| MDB240503P00375000 | 2024-04-26 3:54PM EDT | 375.00 | 7.55 | 7.30 | 7.85 | -7.90 | -51.13% | 41 | 24 | 54.60% |
| MDB240503P00380000 | 2024-04-26 3:44PM EDT | 380.00 | 9.45 | 9.35 | 9.80 | -11.85 | -55.63% | 425 | 36 | 53.92% |
| MDB240503P00385000 | 2024-04-26 3:47PM EDT | 385.00 | 12.70 | 11.85 | 12.20 | -10.15 | -44.42% | 94 | 12 | 53.76% |
| MDB240503P00390000 | 2024-04-26 3:52PM EDT | 390.00 | 15.00 | 14.60 | 14.95 | -13.84 | -47.99% | 31 | 11 | 53.38% |
| MDB240503P00395000 | 2024-04-26 2:56PM EDT | 395.00 | 19.15 | 17.35 | 18.90 | -25.15 | -56.77% | 5 | 3 | 54.31% |
| MDB240503P00400000 | 2024-04-01 1:02PM EDT | 400.00 | 48.93 | 19.50 | 21.85 | 0.00 | - | - | 8 | 55.71% |
| MDB240503P00435000 | 2024-04-15 3:58PM EDT | 435.00 | 89.00 | 50.00 | 53.55 | 0.00 | - | 2 | 0 | 53.66% |
© 2024 Yahoo. All rights reserved.