MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621C00220000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 8.90 | 8.90 | 9.45 | +4.40 | +97.78% | 230 | 178 | 45.68% |
| MDB240628C00220000 | 2024-06-14 3:45PM EDT | 2024-06-28 | 10.40 | 11.15 | 12.00 | +3.45 | +49.64% | 35 | 50 | 47.67% |
| MDB240705C00220000 | 2024-06-14 1:50PM EDT | 2024-07-05 | 12.13 | 12.65 | 16.55 | +3.03 | +33.30% | 9 | 4 | 51.48% |
| MDB240712C00220000 | 2024-06-14 2:00PM EDT | 2024-07-12 | 13.56 | 13.60 | 16.35 | +2.51 | +22.71% | 8 | 3 | 51.76% |
| MDB240719C00220000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 16.25 | 16.25 | 16.55 | +4.99 | +44.32% | 213 | 309 | 46.88% |
| MDB240726C00220000 | 2024-06-14 10:33AM EDT | 2024-07-26 | 16.00 | 17.25 | 19.40 | -7.25 | -31.18% | 1 | 1 | 52.44% |
| MDB240816C00220000 | 2024-06-14 1:23PM EDT | 2024-08-16 | 21.24 | 21.35 | 22.80 | +4.24 | +24.94% | 29 | 68 | 50.06% |
| MDB240920C00220000 | 2024-06-14 12:57PM EDT | 2024-09-20 | 29.27 | 30.05 | 32.25 | +4.27 | +17.08% | 32 | 52 | 60.08% |
| MDB241115C00220000 | 2024-06-14 12:53PM EDT | 2024-11-15 | 35.30 | 36.20 | 37.90 | +4.05 | +12.96% | 1 | 17 | 58.26% |
| MDB241220C00220000 | 2024-06-13 2:57PM EDT | 2024-12-20 | 37.65 | 41.85 | 43.10 | 0.00 | - | 5 | 37 | 61.24% |
| MDB250117C00220000 | 2024-06-14 3:31PM EDT | 2025-01-17 | 43.35 | 43.90 | 45.95 | +4.35 | +11.15% | 8 | 160 | 60.80% |
| MDB250321C00220000 | 2024-06-14 3:19PM EDT | 2025-03-21 | 50.00 | 50.75 | 54.40 | +1.75 | +3.63% | 2 | 5 | 63.66% |
| MDB250620C00220000 | 2024-06-11 12:06PM EDT | 2025-06-20 | 58.00 | 57.70 | 60.60 | 0.00 | - | 3 | 8 | 62.95% |
| MDB260116C00220000 | 2024-06-11 12:57PM EDT | 2026-01-16 | 70.76 | 70.35 | 73.90 | 0.00 | - | 1 | 15 | 62.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621P00220000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 2.00 | 1.89 | 2.10 | -2.89 | -59.10% | 157 | 375 | 42.09% |
| MDB240628P00220000 | 2024-06-14 12:58PM EDT | 2024-06-28 | 4.70 | 3.90 | 4.85 | -2.36 | -33.43% | 15 | 61 | 46.73% |
| MDB240705P00220000 | 2024-06-14 10:01AM EDT | 2024-07-05 | 6.63 | 3.35 | 5.60 | -1.14 | -14.67% | 5 | 7 | 41.48% |
| MDB240712P00220000 | 2024-06-14 2:54PM EDT | 2024-07-12 | 7.41 | 6.60 | 7.00 | -2.44 | -24.77% | 15 | 25 | 41.75% |
| MDB240719P00220000 | 2024-06-14 2:20PM EDT | 2024-07-19 | 8.90 | 8.05 | 8.35 | -2.19 | -19.75% | 85 | 339 | 42.34% |
| MDB240726P00220000 | 2024-06-10 1:27PM EDT | 2024-07-26 | 10.83 | 9.15 | 9.80 | 0.00 | - | - | 1 | 43.56% |
| MDB240816P00220000 | 2024-06-14 12:16PM EDT | 2024-08-16 | 12.75 | 12.55 | 12.95 | -1.95 | -13.27% | 22 | 108 | 44.18% |
| MDB240920P00220000 | 2024-06-14 10:32AM EDT | 2024-09-20 | 21.05 | 20.05 | 20.45 | -1.22 | -5.48% | 17 | 79 | 51.47% |
| MDB241115P00220000 | 2024-06-14 1:02PM EDT | 2024-11-15 | 25.35 | 24.65 | 25.15 | +0.50 | +2.01% | 24 | 91 | 49.62% |
| MDB241220P00220000 | 2024-06-13 2:35PM EDT | 2024-12-20 | 31.50 | 29.05 | 29.65 | 0.00 | - | 7 | 105 | 51.45% |
| MDB250117P00220000 | 2024-06-14 11:12AM EDT | 2025-01-17 | 31.15 | 30.40 | 31.25 | -1.15 | -3.56% | 30 | 346 | 50.20% |
| MDB250321P00220000 | 2024-06-13 2:48PM EDT | 2025-03-21 | 37.85 | 34.00 | 36.55 | 0.00 | - | 2 | 63 | 50.02% |
| MDB250620P00220000 | 2024-06-05 1:20PM EDT | 2025-06-20 | 40.95 | 37.85 | 43.45 | +2.75 | +7.20% | 3 | 17 | 52.84% |
| MDB251219P00220000 | 2024-06-14 11:44AM EDT | 2025-12-19 | 48.00 | 46.30 | 49.10 | -0.03 | -0.06% | 12 | 346 | 48.64% |
| MDB260116P00220000 | 2024-06-10 3:23PM EDT | 2026-01-16 | 49.35 | 46.95 | 49.70 | +1.16 | +2.41% | 3 | 461 | 48.01% |
| MDB261218P00220000 | 2024-06-10 9:30AM EDT | 2026-12-18 | 56.40 | 53.10 | 60.95 | 0.00 | - | - | 4 | 46.65% |
© 2024 Yahoo. All rights reserved.