MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621C00400000 | 2024-06-13 2:55PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,327 | 142.19% |
| MDB240628C00400000 | 2024-05-31 9:56AM EDT | 2024-06-28 | 0.29 | 0.00 | 3.85 | 0.00 | - | 3 | 21 | 178.59% |
| MDB240705C00400000 | 2024-06-13 2:22PM EDT | 2024-07-05 | 0.75 | 0.00 | 3.90 | 0.00 | - | 1 | 8 | 144.34% |
| MDB240712C00400000 | 2024-06-13 2:23PM EDT | 2024-07-12 | 0.01 | 0.00 | 4.35 | 0.00 | - | 1 | 4 | 127.00% |
| MDB240719C00400000 | 2024-06-13 3:55PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.60 | 0.00 | - | 5 | 164 | 81.84% |
| MDB240816C00400000 | 2024-06-13 3:53PM EDT | 2024-08-16 | 0.40 | 0.20 | 1.31 | 0.00 | - | 13 | 270 | 69.26% |
| MDB240920C00400000 | 2024-06-14 10:49AM EDT | 2024-09-20 | 1.49 | 1.10 | 1.60 | +0.25 | +20.16% | 2 | 236 | 61.12% |
| MDB241115C00400000 | 2024-06-13 3:55PM EDT | 2024-11-15 | 2.78 | 1.42 | 2.75 | 0.00 | - | 16 | 49 | 52.89% |
| MDB241220C00400000 | 2024-06-14 11:06AM EDT | 2024-12-20 | 4.30 | 4.40 | 5.65 | -0.44 | -9.28% | 5 | 64 | 58.27% |
| MDB250117C00400000 | 2024-06-14 11:02AM EDT | 2025-01-17 | 5.35 | 5.15 | 7.20 | +0.95 | +21.59% | 5 | 521 | 57.39% |
| MDB250321C00400000 | 2024-06-13 3:59PM EDT | 2025-03-21 | 7.00 | 8.15 | 9.25 | 0.00 | - | 2 | 13 | 55.70% |
| MDB250620C00400000 | 2024-06-14 10:51AM EDT | 2025-06-20 | 13.50 | 12.35 | 15.25 | +1.38 | +11.39% | 2 | 8 | 56.17% |
| MDB251219C00400000 | 2024-06-10 9:51AM EDT | 2025-12-19 | 22.98 | 22.90 | 26.05 | 0.00 | - | 3 | 13 | 57.33% |
| MDB260116C00400000 | 2024-06-07 3:36PM EDT | 2026-01-16 | 24.50 | 22.55 | 26.65 | 0.00 | - | 4 | 111 | 56.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621P00400000 | 2024-06-14 3:18PM EDT | 2024-06-21 | 174.84 | 170.00 | 176.90 | -4.60 | -2.56% | 960 | 335 | 205.96% |
| MDB240628P00400000 | 2024-05-23 10:10AM EDT | 2024-06-28 | 48.98 | 170.15 | 177.35 | 0.00 | - | 45 | 0 | 151.17% |
| MDB240719P00400000 | 2024-06-07 1:29PM EDT | 2024-07-19 | 172.00 | 170.05 | 177.40 | 0.00 | - | 3 | 0 | 93.02% |
| MDB240816P00400000 | 2024-06-06 2:14PM EDT | 2024-08-16 | 172.25 | 170.00 | 177.40 | 0.00 | - | 10 | 0 | 68.56% |
| MDB240920P00400000 | 2024-06-06 2:36PM EDT | 2024-09-20 | 165.35 | 170.00 | 177.40 | 0.00 | - | 37 | 1 | 54.83% |
| MDB241115P00400000 | 2024-04-10 11:49AM EDT | 2024-11-15 | 79.60 | 76.55 | 78.00 | 0.00 | - | 2 | 8 | 0.00% |
| MDB241220P00400000 | 2024-06-14 3:18PM EDT | 2024-12-20 | 174.66 | 170.10 | 177.45 | -4.75 | -2.65% | 10 | 36 | 56.58% |
| MDB250117P00400000 | 2024-06-14 3:18PM EDT | 2025-01-17 | 174.65 | 170.40 | 177.60 | -5.53 | -3.07% | 70 | 486 | 53.23% |
| MDB250321P00400000 | 2024-05-30 1:42PM EDT | 2025-03-21 | 108.05 | 170.75 | 177.90 | 0.00 | - | 4 | 3 | 47.60% |
| MDB250620P00400000 | 2024-06-11 11:15AM EDT | 2025-06-20 | 175.42 | 173.00 | 178.40 | 0.00 | - | 1 | 13 | 42.40% |
| MDB251219P00400000 | 2024-06-04 12:55PM EDT | 2025-12-19 | 172.73 | 176.65 | 182.15 | 0.00 | - | 1 | 145 | 40.29% |
| MDB260116P00400000 | 2024-06-14 9:30AM EDT | 2026-01-16 | 184.25 | 176.00 | 182.45 | +2.23 | +1.23% | 2 | 219 | 39.70% |
© 2024 Yahoo. All rights reserved.