MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621C00370000 | 2024-06-13 1:13PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 434 | 130.47% |
| MDB240628C00370000 | 2024-06-13 10:25AM EDT | 2024-06-28 | 0.01 | 0.00 | 3.75 | 0.00 | - | 2 | 8 | 158.98% |
| MDB240705C00370000 | 2024-06-14 2:28PM EDT | 2024-07-05 | 0.16 | 0.00 | 1.31 | -0.50 | -75.76% | 1 | 2 | 105.91% |
| MDB240719C00370000 | 2024-06-07 9:51AM EDT | 2024-07-19 | 0.18 | 0.01 | 0.80 | 0.00 | - | 2 | 166 | 75.49% |
| MDB240816C00370000 | 2024-06-14 10:55AM EDT | 2024-08-16 | 0.56 | 0.36 | 0.86 | -0.09 | -13.85% | 3 | 321 | 59.47% |
| MDB240920C00370000 | 2024-06-05 3:39PM EDT | 2024-09-20 | 2.55 | 1.85 | 2.64 | 0.00 | - | 24 | 67 | 60.45% |
| MDB241115C00370000 | 2024-06-11 3:29PM EDT | 2024-11-15 | 3.43 | 1.99 | 4.20 | 0.00 | - | 1 | 103 | 51.74% |
| MDB241220C00370000 | 2024-06-14 10:31AM EDT | 2024-12-20 | 6.40 | 6.45 | 6.90 | -1.15 | -15.23% | 5 | 7 | 57.09% |
| MDB250117C00370000 | 2024-06-14 10:21AM EDT | 2025-01-17 | 7.05 | 7.30 | 9.35 | +1.05 | +17.50% | 1 | 195 | 56.95% |
| MDB250321C00370000 | 2024-06-13 12:18PM EDT | 2025-03-21 | 10.18 | 9.25 | 12.55 | 0.00 | - | 2 | 8 | 54.73% |
| MDB250620C00370000 | 2024-06-06 10:01AM EDT | 2025-06-20 | 19.00 | 15.10 | 18.75 | 0.00 | - | 55 | 113 | 55.86% |
| MDB251219C00370000 | 2024-06-07 1:03PM EDT | 2025-12-19 | 28.25 | 25.60 | 29.75 | 0.00 | - | 4 | 77 | 56.51% |
| MDB260116C00370000 | 2024-06-06 1:46PM EDT | 2026-01-16 | 29.78 | 25.00 | 32.20 | 0.00 | - | 1 | 24 | 55.98% |
| MDB261218C00370000 | 2024-06-13 12:06PM EDT | 2026-12-18 | 42.00 | 40.70 | 47.95 | 0.00 | - | 1 | 1 | 55.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621P00370000 | 2024-06-06 3:42PM EDT | 2024-06-21 | 139.55 | 140.15 | 147.40 | 0.00 | - | 5 | 2 | 198.73% |
| MDB240628P00370000 | 2024-05-23 11:43AM EDT | 2024-06-28 | 29.55 | 140.15 | 147.40 | 0.00 | - | 8 | 0 | 135.06% |
| MDB240719P00370000 | 2024-05-31 9:33AM EDT | 2024-07-19 | 131.64 | 139.45 | 148.00 | 0.00 | - | 1 | 0 | 82.62% |
| MDB240816P00370000 | 2024-06-14 3:18PM EDT | 2024-08-16 | 145.22 | 140.00 | 147.40 | -3.85 | -2.58% | 21 | 19 | 60.89% |
| MDB240920P00370000 | 2024-06-14 3:18PM EDT | 2024-09-20 | 145.07 | 140.05 | 147.45 | -4.39 | -2.94% | 40 | 46 | 71.12% |
| MDB241115P00370000 | 2024-06-07 10:15AM EDT | 2024-11-15 | 142.70 | 140.15 | 147.50 | 0.00 | - | 1 | 1 | 56.81% |
| MDB241220P00370000 | 2024-06-12 10:10AM EDT | 2024-12-20 | 136.30 | 141.00 | 148.20 | 0.00 | - | 2 | 114 | 53.27% |
| MDB250117P00370000 | 2024-06-10 10:29AM EDT | 2025-01-17 | 142.77 | 143.05 | 147.15 | 0.00 | - | 1 | 256 | 46.85% |
| MDB250321P00370000 | 2024-05-31 3:06PM EDT | 2025-03-21 | 140.00 | 142.70 | 149.05 | 0.00 | - | 10 | 12 | 45.62% |
| MDB250620P00370000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 78.05 | 72.45 | 81.95 | 0.00 | - | 12 | 42 | 0.00% |
| MDB251219P00370000 | 2024-06-11 11:20AM EDT | 2025-12-19 | 152.41 | 149.05 | 158.00 | 0.00 | - | 1 | 366 | 43.70% |
| MDB260116P00370000 | 2024-06-11 11:20AM EDT | 2026-01-16 | 152.81 | 150.85 | 157.90 | 0.00 | - | 1 | 243 | 42.53% |
| MDB261218P00370000 | 2024-06-04 2:50PM EDT | 2026-12-18 | 156.20 | 155.00 | 163.90 | 0.00 | - | 10 | 10 | 38.77% |
© 2024 Yahoo. All rights reserved.