MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621C00270000 | 2024-06-14 2:15PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.41 | +0.14 | +116.67% | 16 | 701 | 68.95% |
| MDB240628C00270000 | 2024-06-13 3:08PM EDT | 2024-06-28 | 0.42 | 0.25 | 0.88 | 0.00 | - | 11 | 426 | 56.30% |
| MDB240705C00270000 | 2024-06-14 12:15PM EDT | 2024-07-05 | 0.71 | 0.64 | 0.80 | -0.21 | -22.83% | 1 | 69 | 48.88% |
| MDB240712C00270000 | 2024-06-14 2:37PM EDT | 2024-07-12 | 1.23 | 0.41 | 2.37 | -0.18 | -12.77% | 75 | 37 | 55.86% |
| MDB240719C00270000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 2.10 | 2.08 | 2.35 | +0.81 | +62.79% | 62 | 574 | 49.65% |
| MDB240726C00270000 | 2024-06-14 12:10PM EDT | 2024-07-26 | 2.40 | 1.74 | 2.95 | -1.35 | -36.00% | 2 | 9 | 48.56% |
| MDB240816C00270000 | 2024-06-14 12:35PM EDT | 2024-08-16 | 5.20 | 5.35 | 6.30 | +1.55 | +42.47% | 4 | 175 | 50.52% |
| MDB240920C00270000 | 2024-06-14 11:26AM EDT | 2024-09-20 | 11.73 | 12.35 | 13.65 | +2.03 | +20.93% | 5 | 98 | 58.43% |
| MDB241115C00270000 | 2024-06-14 10:32AM EDT | 2024-11-15 | 17.60 | 17.40 | 21.05 | +1.30 | +7.98% | 8 | 101 | 57.80% |
| MDB241220C00270000 | 2024-06-14 3:04PM EDT | 2024-12-20 | 22.65 | 22.80 | 26.45 | -3.70 | -14.04% | 5 | 23 | 60.67% |
| MDB250117C00270000 | 2024-06-13 12:41PM EDT | 2025-01-17 | 22.23 | 23.85 | 27.10 | 0.00 | - | 4 | 50 | 57.84% |
| MDB250321C00270000 | 2024-06-13 3:59PM EDT | 2025-03-21 | 28.05 | 29.10 | 32.70 | 0.00 | - | 3 | 7 | 57.80% |
| MDB250620C00270000 | 2024-06-12 9:49AM EDT | 2025-06-20 | 42.51 | 36.05 | 41.45 | 0.00 | - | 1 | 6 | 58.81% |
| MDB251219C00270000 | 2024-06-14 2:36PM EDT | 2025-12-19 | 51.00 | 49.15 | 52.80 | +1.20 | +2.41% | 1 | 4 | 59.15% |
| MDB260116C00270000 | 2024-04-18 2:32PM EDT | 2026-01-16 | 133.29 | 156.90 | 162.35 | 0.00 | - | 2 | 12 | 174.05% |
| MDB261218C00270000 | 2024-06-13 3:59PM EDT | 2026-12-18 | 68.00 | 66.10 | 72.30 | +4.00 | +6.25% | 1 | 1 | 58.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621P00270000 | 2024-06-13 3:02PM EDT | 2024-06-21 | 50.58 | 40.15 | 47.40 | -2.07 | -3.93% | 1 | 1 | 88.62% |
| MDB240628P00270000 | 2024-05-31 2:17PM EDT | 2024-06-28 | 37.85 | 40.25 | 47.50 | 0.00 | - | 13 | 1 | 61.91% |
| MDB240705P00270000 | 2024-06-03 10:15AM EDT | 2024-07-05 | 29.65 | 40.50 | 47.65 | 0.00 | - | 3 | 3 | 52.39% |
| MDB240712P00270000 | 2024-06-04 2:09PM EDT | 2024-07-12 | 39.65 | 40.70 | 48.50 | 0.00 | - | 1 | 1 | 74.84% |
| MDB240719P00270000 | 2024-06-14 1:40PM EDT | 2024-07-19 | 45.15 | 43.35 | 44.85 | +0.65 | +1.46% | 2 | 274 | 46.31% |
| MDB240816P00270000 | 2024-06-07 3:12PM EDT | 2024-08-16 | 46.58 | 45.70 | 48.80 | 0.00 | - | 1 | 640 | 50.45% |
| MDB240920P00270000 | 2024-06-13 12:26PM EDT | 2024-09-20 | 55.64 | 50.95 | 52.90 | 0.00 | - | 3 | 73 | 51.01% |
| MDB241115P00270000 | 2024-06-07 3:12PM EDT | 2024-11-15 | 55.84 | 51.75 | 56.15 | 0.00 | - | 2 | 26 | 46.82% |
| MDB241220P00270000 | 2024-05-31 12:22PM EDT | 2024-12-20 | 54.99 | 57.75 | 60.30 | 0.00 | - | 6 | 79 | 49.07% |
| MDB250117P00270000 | 2024-06-10 2:58PM EDT | 2025-01-17 | 61.52 | 57.35 | 62.35 | 0.00 | - | 1 | 214 | 48.86% |
| MDB250321P00270000 | 2024-06-10 1:05PM EDT | 2025-03-21 | 66.40 | 61.10 | 67.65 | 0.00 | - | 4 | 10 | 49.86% |
| MDB250620P00270000 | 2024-06-14 3:47PM EDT | 2025-06-20 | 70.95 | 67.15 | 72.95 | +33.80 | +90.98% | 52 | 1 | 49.18% |
| MDB251219P00270000 | 2024-06-14 3:24PM EDT | 2025-12-19 | 78.95 | 77.00 | 79.20 | +0.95 | +1.22% | 6 | 200 | 45.89% |
| MDB260116P00270000 | 2024-06-12 2:51PM EDT | 2026-01-16 | 76.40 | 75.80 | 80.40 | 0.00 | - | 1 | 209 | 45.82% |
© 2024 Yahoo. All rights reserved.