MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621C00380000 | 2024-06-14 9:40AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 917 | 118.75% |
| MDB240628C00380000 | 2024-06-03 11:36AM EDT | 2024-06-28 | 1.04 | 0.01 | 0.40 | 0.00 | - | 1 | 7 | 116.41% |
| MDB240705C00380000 | 2024-05-31 9:30AM EDT | 2024-07-05 | 2.16 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 134.45% |
| MDB240719C00380000 | 2024-06-10 10:12AM EDT | 2024-07-19 | 0.10 | 0.00 | 1.17 | 0.00 | - | 10 | 185 | 83.25% |
| MDB240816C00380000 | 2024-06-12 9:30AM EDT | 2024-08-16 | 0.50 | 0.26 | 1.44 | 0.00 | - | 2 | 73 | 65.48% |
| MDB240920C00380000 | 2024-06-14 10:46AM EDT | 2024-09-20 | 1.79 | 1.32 | 2.28 | +0.44 | +32.59% | 101 | 215 | 60.07% |
| MDB241115C00380000 | 2024-06-14 10:31AM EDT | 2024-11-15 | 3.00 | 1.88 | 3.45 | 0.00 | - | 1 | 8 | 51.95% |
| MDB241220C00380000 | 2024-06-14 11:07AM EDT | 2024-12-20 | 5.75 | 5.70 | 6.10 | -0.65 | -10.16% | 8 | 12 | 57.07% |
| MDB250117C00380000 | 2024-06-13 9:35AM EDT | 2025-01-17 | 6.50 | 6.55 | 7.75 | 0.00 | - | 1 | 402 | 56.24% |
| MDB250321C00380000 | 2024-06-11 2:08PM EDT | 2025-03-21 | 10.30 | 7.70 | 12.80 | 0.00 | - | 7 | 14 | 55.33% |
| MDB250620C00380000 | 2024-06-04 12:16PM EDT | 2025-06-20 | 17.13 | 15.30 | 17.90 | 0.00 | - | 1 | 6 | 57.03% |
| MDB251219C00380000 | 2024-06-04 10:01AM EDT | 2025-12-19 | 30.05 | 22.80 | 27.35 | 0.00 | - | 51 | 53 | 55.36% |
| MDB260116C00380000 | 2024-06-07 1:03PM EDT | 2026-01-16 | 27.20 | 26.20 | 29.30 | 0.00 | - | 5 | 23 | 56.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621P00380000 | 2024-06-13 3:52PM EDT | 2024-06-21 | 160.05 | 150.15 | 157.30 | 0.00 | - | 2 | 0 | 205.08% |
| MDB240628P00380000 | 2024-05-16 9:49AM EDT | 2024-06-28 | 37.27 | 150.15 | 157.40 | 0.00 | - | - | 0 | 140.87% |
| MDB240719P00380000 | 2024-06-03 9:38AM EDT | 2024-07-19 | 132.30 | 149.50 | 158.00 | 0.00 | - | 1 | 0 | 86.67% |
| MDB240816P00380000 | 2024-06-06 2:14PM EDT | 2024-08-16 | 152.30 | 150.05 | 157.40 | 0.00 | - | 17 | 0 | 63.87% |
| MDB240920P00380000 | 2024-06-03 9:50AM EDT | 2024-09-20 | 131.00 | 150.15 | 158.00 | 0.00 | - | 5 | 0 | 54.60% |
| MDB241115P00380000 | 2024-06-12 10:46AM EDT | 2024-11-15 | 146.73 | 150.00 | 157.35 | 0.00 | - | 2 | 0 | 58.40% |
| MDB241220P00380000 | 2024-05-31 9:33AM EDT | 2024-12-20 | 142.41 | 150.50 | 157.80 | 0.00 | - | 2 | 44 | 54.05% |
| MDB250117P00380000 | 2024-05-30 10:51AM EDT | 2025-01-17 | 86.00 | 151.50 | 158.00 | 0.00 | - | 1 | 202 | 50.97% |
| MDB250620P00380000 | 2024-05-24 10:34AM EDT | 2025-06-20 | 84.65 | 155.40 | 159.85 | 0.00 | - | 16 | 42 | 42.50% |
| MDB251219P00380000 | 2024-06-11 11:20AM EDT | 2025-12-19 | 160.90 | 159.20 | 163.10 | 0.00 | - | 1 | 268 | 39.22% |
| MDB260116P00380000 | 2024-06-11 11:20AM EDT | 2026-01-16 | 161.26 | 158.65 | 166.70 | 0.00 | - | 1 | 122 | 42.47% |
© 2024 Yahoo. All rights reserved.