MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240802C00270000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 2.43 | 2.36 | 3.50 | -2.47 | -50.41% | 125 | 223 | 61.13% |
| MDB240809C00270000 | 2024-07-26 10:28AM EDT | 2024-08-09 | 4.80 | 4.20 | 6.45 | -1.70 | -26.15% | 20 | 33 | 57.67% |
| MDB240816C00270000 | 2024-07-26 12:00PM EDT | 2024-08-16 | 6.85 | 5.55 | 8.25 | -2.09 | -23.38% | 16 | 1,246 | 54.30% |
| MDB240823C00270000 | 2024-07-24 3:36PM EDT | 2024-08-23 | 6.35 | 6.45 | 9.45 | 0.00 | - | 1 | 7 | 51.07% |
| MDB240830C00270000 | 2024-07-26 3:36PM EDT | 2024-08-30 | 16.36 | 12.85 | 17.65 | -1.34 | -7.57% | 6 | 9 | 69.88% |
| MDB240920C00270000 | 2024-07-26 2:05PM EDT | 2024-09-20 | 20.95 | 21.05 | 21.60 | -4.25 | -16.87% | 201 | 414 | 70.72% |
| MDB241115C00270000 | 2024-07-26 3:26PM EDT | 2024-11-15 | 29.00 | 28.70 | 29.80 | -4.02 | -12.17% | 5 | 173 | 64.17% |
| MDB241220C00270000 | 2024-07-26 10:26AM EDT | 2024-12-20 | 36.17 | 35.85 | 37.00 | -4.75 | -11.61% | 1 | 141 | 67.20% |
| MDB250117C00270000 | 2024-07-25 1:00PM EDT | 2025-01-17 | 43.25 | 35.60 | 40.35 | 0.00 | - | 28 | 80 | 63.81% |
| MDB250221C00270000 | 2024-07-01 11:06AM EDT | 2025-02-21 | 43.30 | 38.45 | 42.95 | 0.00 | - | - | 3 | 61.81% |
| MDB250321C00270000 | 2024-07-25 12:26PM EDT | 2025-03-21 | 45.08 | 43.90 | 47.85 | -6.21 | -12.11% | 1 | 10 | 64.44% |
| MDB250620C00270000 | 2024-07-15 11:38AM EDT | 2025-06-20 | 54.95 | 52.65 | 57.45 | 0.00 | - | 10 | 17 | 64.51% |
| MDB251219C00270000 | 2024-07-25 3:31PM EDT | 2025-12-19 | 72.10 | 63.75 | 69.10 | 0.00 | - | 2 | 16 | 61.55% |
| MDB260116C00270000 | 2024-07-25 3:51PM EDT | 2026-01-16 | 72.05 | 67.95 | 70.25 | 0.00 | - | 24 | 29 | 62.19% |
| MDB261218C00270000 | 2024-07-18 12:03PM EDT | 2026-12-18 | 90.00 | 84.25 | 90.55 | 0.00 | - | 1 | 10 | 61.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240802P00270000 | 2024-07-26 3:16PM EDT | 2024-08-02 | 19.73 | 17.90 | 20.85 | +4.77 | +31.89% | 15 | 6 | 60.64% |
| MDB240809P00270000 | 2024-07-17 10:54AM EDT | 2024-08-09 | 19.70 | 19.95 | 23.35 | 0.00 | - | - | 1 | 56.67% |
| MDB240816P00270000 | 2024-07-25 2:37PM EDT | 2024-08-16 | 18.05 | 22.40 | 24.00 | 0.00 | - | 15 | 697 | 53.40% |
| MDB240830P00270000 | 2024-07-19 12:10PM EDT | 2024-08-30 | 34.35 | 27.15 | 33.60 | 0.00 | - | 9 | 9 | 65.41% |
| MDB240920P00270000 | 2024-07-26 11:30AM EDT | 2024-09-20 | 38.95 | 35.65 | 36.35 | +8.45 | +27.70% | 4 | 211 | 66.10% |
| MDB241115P00270000 | 2024-07-25 2:14PM EDT | 2024-11-15 | 44.10 | 41.25 | 42.30 | +6.70 | +17.91% | 1 | 80 | 57.09% |
| MDB241220P00270000 | 2024-07-25 1:13PM EDT | 2024-12-20 | 42.50 | 47.00 | 48.70 | 0.00 | - | 24 | 508 | 59.30% |
| MDB250117P00270000 | 2024-07-26 1:29PM EDT | 2025-01-17 | 48.70 | 47.80 | 50.40 | +3.90 | +8.71% | 23 | 209 | 56.14% |
| MDB250221P00270000 | 2024-07-01 11:43AM EDT | 2025-02-21 | 46.35 | 47.05 | 52.15 | 0.00 | - | - | 6 | 51.90% |
| MDB250321P00270000 | 2024-07-24 1:27PM EDT | 2025-03-21 | 56.15 | 52.15 | 56.95 | 0.00 | - | 4 | 18 | 54.83% |
| MDB250620P00270000 | 2024-07-03 10:49AM EDT | 2025-06-20 | 53.20 | 59.50 | 65.00 | 0.00 | - | 2 | 77 | 54.70% |
| MDB251219P00270000 | 2024-07-26 12:23PM EDT | 2025-12-19 | 68.60 | 67.95 | 70.95 | +3.00 | +4.57% | 7 | 247 | 50.00% |
| MDB260116P00270000 | 2024-07-25 3:26PM EDT | 2026-01-16 | 66.70 | 68.85 | 71.80 | 0.00 | - | 18 | 278 | 50.64% |
| MDB261218P00270000 | 2024-07-18 10:42AM EDT | 2026-12-18 | 77.50 | 78.70 | 83.10 | 0.00 | - | 1 | 2 | 47.19% |
© 2024 Yahoo. All rights reserved.