MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00270000 | 2024-04-18 2:21PM EDT | 2024-05-17 | 67.81 | 80.00 | 88.40 | 0.00 | - | 2 | 13 | 110.11% |
| MDB240621C00270000 | 2023-12-26 11:10AM EDT | 2024-06-21 | 153.93 | 138.95 | 142.25 | 0.00 | - | 2 | 2 | 227.19% |
| MDB240816C00270000 | 2024-05-07 1:29PM EDT | 2024-08-16 | 96.52 | 93.45 | 97.20 | 0.00 | - | 1 | 5 | 63.77% |
| MDB241220C00270000 | 2024-02-09 12:24PM EDT | 2024-12-20 | 253.73 | 142.30 | 146.25 | 0.00 | - | 2 | 2 | 102.73% |
| MDB250117C00270000 | 2024-05-09 12:44PM EDT | 2025-01-17 | 119.00 | 114.25 | 117.65 | 0.00 | - | 2 | 29 | 65.01% |
| MDB251219C00270000 | 2023-08-08 3:37PM EDT | 2025-12-19 | 187.30 | 185.60 | 191.15 | 0.00 | - | - | 1 | 96.73% |
| MDB260116C00270000 | 2024-04-18 2:32PM EDT | 2026-01-16 | 133.29 | 145.10 | 152.00 | 0.00 | - | 2 | 12 | 65.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00270000 | 2024-05-09 10:09AM EDT | 2024-05-17 | 0.34 | 0.00 | 3.85 | 0.00 | - | 1 | 96 | 134.96% |
| MDB240524P00270000 | 2024-05-08 9:56AM EDT | 2024-05-24 | 0.29 | 0.00 | 4.00 | 0.00 | - | 2 | 23 | 96.29% |
| MDB240531P00270000 | 2024-05-10 3:19PM EDT | 2024-05-31 | 1.99 | 1.27 | 4.50 | +0.11 | +5.85% | 3 | 60 | 86.24% |
| MDB240607P00270000 | 2024-05-03 10:23AM EDT | 2024-06-07 | 2.72 | 1.80 | 3.15 | 0.00 | - | 1,800 | 1,800 | 71.78% |
| MDB240621P00270000 | 2024-05-09 11:30AM EDT | 2024-06-21 | 3.47 | 2.80 | 3.85 | -0.28 | -7.47% | 2 | 287 | 63.38% |
| MDB240719P00270000 | 2024-05-08 12:30PM EDT | 2024-07-19 | 6.60 | 5.30 | 7.65 | 0.00 | - | 2 | 55 | 60.21% |
| MDB240816P00270000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 8.20 | 7.30 | 7.85 | 0.00 | - | 2 | 623 | 53.74% |
| MDB240920P00270000 | 2024-05-10 11:03AM EDT | 2024-09-20 | 12.00 | 11.25 | 12.90 | +1.20 | +11.11% | 1 | 17 | 55.17% |
| MDB241115P00270000 | 2024-05-02 9:47AM EDT | 2024-11-15 | 14.60 | 15.70 | 17.65 | 0.00 | - | 1 | 9 | 53.29% |
| MDB241220P00270000 | 2024-05-09 12:56PM EDT | 2024-12-20 | 19.50 | 19.80 | 22.00 | 0.00 | - | 1 | 15 | 54.52% |
| MDB250117P00270000 | 2024-05-03 2:08PM EDT | 2025-01-17 | 21.87 | 20.50 | 22.00 | 0.00 | - | 5 | 204 | 51.83% |
| MDB250620P00270000 | 2024-04-19 11:59AM EDT | 2025-06-20 | 38.60 | 30.80 | 35.10 | 0.00 | - | 1 | 1 | 51.66% |
| MDB251219P00270000 | 2024-05-07 9:50AM EDT | 2025-12-19 | 45.95 | 40.85 | 45.30 | 0.00 | - | 2 | 193 | 50.44% |
| MDB260116P00270000 | 2024-04-26 10:12AM EDT | 2026-01-16 | 38.25 | 41.50 | 46.25 | 0.00 | - | 3 | 199 | 51.56% |
© 2024 Yahoo. All rights reserved.