MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621C00350000 | 2024-06-13 11:29AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 390 | 112.50% |
| MDB240628C00350000 | 2024-05-31 11:05AM EDT | 2024-06-28 | 0.45 | 0.00 | 3.65 | 0.00 | - | 1 | 8 | 144.48% |
| MDB240705C00350000 | 2024-05-30 2:24PM EDT | 2024-07-05 | 13.00 | 0.00 | 3.95 | 0.00 | - | 3 | 4 | 118.46% |
| MDB240712C00350000 | 2024-06-06 9:31AM EDT | 2024-07-12 | 0.47 | 0.00 | 0.92 | 0.00 | - | 2 | 2 | 78.17% |
| MDB240719C00350000 | 2024-06-14 3:29PM EDT | 2024-07-19 | 0.20 | 0.08 | 0.35 | +0.04 | +25.00% | 36 | 223 | 62.50% |
| MDB240816C00350000 | 2024-06-13 9:30AM EDT | 2024-08-16 | 0.83 | 0.57 | 1.00 | 0.00 | - | 2 | 358 | 56.30% |
| MDB240920C00350000 | 2024-06-14 1:16PM EDT | 2024-09-20 | 2.85 | 2.61 | 3.20 | -0.45 | -13.64% | 148 | 60 | 58.73% |
| MDB241115C00350000 | 2024-06-14 2:58PM EDT | 2024-11-15 | 4.75 | 4.70 | 5.15 | -1.45 | -23.39% | 10 | 53 | 53.61% |
| MDB241220C00350000 | 2024-06-13 2:21PM EDT | 2024-12-20 | 7.08 | 8.40 | 10.30 | 0.00 | - | 2 | 29 | 58.91% |
| MDB250117C00350000 | 2024-06-14 3:27PM EDT | 2025-01-17 | 9.42 | 9.65 | 10.15 | +0.22 | +2.39% | 11 | 305 | 56.05% |
| MDB250321C00350000 | 2024-06-07 2:03PM EDT | 2025-03-21 | 14.05 | 11.00 | 16.45 | 0.00 | - | 8 | 9 | 55.56% |
| MDB250620C00350000 | 2024-06-11 9:40AM EDT | 2025-06-20 | 18.60 | 17.95 | 21.80 | 0.00 | - | 1 | 12 | 56.15% |
| MDB251219C00350000 | 2024-06-13 10:38AM EDT | 2025-12-19 | 30.15 | 28.65 | 34.00 | 0.00 | - | 8 | 33 | 57.00% |
| MDB260116C00350000 | 2024-06-12 9:51AM EDT | 2026-01-16 | 35.95 | 29.55 | 34.60 | 0.00 | - | 2 | 46 | 56.28% |
| MDB261218C00350000 | 2024-06-07 10:14AM EDT | 2026-12-18 | 48.82 | 43.00 | 53.00 | 0.00 | - | 2 | 3 | 56.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621P00350000 | 2024-06-14 3:18PM EDT | 2024-06-21 | 124.97 | 120.15 | 127.40 | -4.13 | -3.20% | 430 | 189 | 180.57% |
| MDB240628P00350000 | 2024-05-30 11:26AM EDT | 2024-06-28 | 42.92 | 120.15 | 127.40 | 0.00 | - | 1 | 0 | 122.71% |
| MDB240705P00350000 | 2024-05-31 10:19AM EDT | 2024-07-05 | 118.42 | 120.20 | 127.35 | 0.00 | - | 1 | 0 | 98.93% |
| MDB240712P00350000 | 2024-05-31 10:58AM EDT | 2024-07-12 | 115.64 | 120.15 | 127.40 | 0.00 | - | 1 | 0 | 85.16% |
| MDB240719P00350000 | 2024-06-14 3:18PM EDT | 2024-07-19 | 124.85 | 120.15 | 127.40 | -4.69 | -3.62% | 54 | 25 | 75.90% |
| MDB240816P00350000 | 2024-06-14 3:18PM EDT | 2024-08-16 | 124.70 | 120.00 | 127.40 | -4.49 | -3.48% | 234 | 122 | 55.27% |
| MDB240920P00350000 | 2024-06-14 11:44AM EDT | 2024-09-20 | 125.43 | 120.30 | 127.95 | +7.53 | +6.39% | 1 | 361 | 67.46% |
| MDB241115P00350000 | 2024-05-31 3:24PM EDT | 2024-11-15 | 121.30 | 120.95 | 127.85 | 0.00 | - | 1 | 10 | 53.42% |
| MDB241220P00350000 | 2024-06-06 11:32AM EDT | 2024-12-20 | 121.00 | 124.55 | 128.25 | 0.00 | - | 2 | 128 | 49.29% |
| MDB250117P00350000 | 2024-06-07 12:51PM EDT | 2025-01-17 | 124.44 | 124.85 | 128.50 | 0.00 | - | 1 | 1,554 | 46.60% |
| MDB250321P00350000 | 2024-05-31 12:54PM EDT | 2025-03-21 | 122.23 | 124.90 | 132.65 | 0.00 | - | 15 | 15 | 48.93% |
| MDB250620P00350000 | 2024-06-10 11:47AM EDT | 2025-06-20 | 130.00 | 127.60 | 135.90 | 0.00 | - | 2 | 39 | 47.17% |
| MDB251219P00350000 | 2024-06-11 11:20AM EDT | 2025-12-19 | 136.55 | 132.00 | 140.95 | 0.00 | - | 1 | 245 | 44.06% |
| MDB260116P00350000 | 2024-06-11 11:20AM EDT | 2026-01-16 | 137.01 | 134.75 | 141.65 | 0.00 | - | 1 | 90 | 43.69% |
© 2024 Yahoo. All rights reserved.