MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241011C00280000 | 2024-10-04 3:57PM EDT | 2024-10-11 | 1.30 | 1.14 | 1.35 | +0.88 | +209.52% | 120 | 32 | 43.41% |
| MDB241018C00280000 | 2024-10-04 3:47PM EDT | 2024-10-18 | 3.40 | 3.15 | 3.75 | +1.92 | +129.73% | 42 | 333 | 45.29% |
| MDB241025C00280000 | 2024-10-04 2:16PM EDT | 2024-10-25 | 4.39 | 5.00 | 5.45 | +1.59 | +56.79% | 13 | 213 | 44.37% |
| MDB241101C00280000 | 2024-10-03 11:02AM EDT | 2024-11-01 | 3.48 | 6.75 | 7.40 | 0.00 | - | 3 | 4 | 45.58% |
| MDB241115C00280000 | 2024-10-04 2:45PM EDT | 2024-11-15 | 10.90 | 9.30 | 11.10 | +4.10 | +60.29% | 34 | 341 | 47.93% |
| MDB241220C00280000 | 2024-10-04 3:55PM EDT | 2024-12-20 | 21.85 | 21.40 | 22.10 | +5.35 | +32.42% | 295 | 229 | 57.54% |
| MDB250117C00280000 | 2024-10-02 1:31PM EDT | 2025-01-17 | 23.15 | 24.35 | 24.85 | +3.05 | +15.17% | 1 | 1,730 | 54.23% |
| MDB250221C00280000 | 2024-10-04 10:07AM EDT | 2025-02-21 | 25.95 | 26.65 | 28.90 | +0.70 | +2.77% | 2 | 4 | 51.77% |
| MDB250321C00280000 | 2024-10-03 2:21PM EDT | 2025-03-21 | 28.50 | 30.90 | 36.05 | 0.00 | - | 2 | 93 | 55.19% |
| MDB250620C00280000 | 2024-09-26 1:40PM EDT | 2025-06-20 | 47.12 | 42.20 | 46.25 | 0.00 | - | 1 | 37 | 56.53% |
| MDB251219C00280000 | 2024-10-02 3:16PM EDT | 2025-12-19 | 53.50 | 59.00 | 61.15 | 0.00 | - | 1 | 16 | 57.14% |
| MDB260116C00280000 | 2024-09-25 10:52AM EDT | 2026-01-16 | 72.30 | 60.95 | 62.60 | 0.00 | - | 2 | 45 | 56.86% |
| MDB261218C00280000 | 2024-09-25 10:15AM EDT | 2026-12-18 | 94.55 | 78.45 | 87.85 | 0.00 | - | 1 | 13 | 57.63% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241011P00280000 | 2024-10-04 2:30PM EDT | 2024-10-11 | 19.02 | 15.40 | 16.45 | -6.78 | -26.28% | 60 | 51 | 48.41% |
| MDB241018P00280000 | 2024-10-04 2:20PM EDT | 2024-10-18 | 19.69 | 17.15 | 18.20 | -10.08 | -33.86% | 3 | 173 | 44.15% |
| MDB241025P00280000 | 2024-10-02 11:07AM EDT | 2024-10-25 | 26.00 | 19.00 | 19.90 | 0.00 | - | 11 | 16 | 43.52% |
| MDB241101P00280000 | 2024-10-03 9:48AM EDT | 2024-11-01 | 30.00 | 20.30 | 22.20 | 0.00 | - | 6 | 7 | 46.18% |
| MDB241115P00280000 | 2024-10-04 1:00PM EDT | 2024-11-15 | 24.75 | 23.65 | 24.55 | -9.03 | -26.73% | 15 | 233 | 44.46% |
| MDB241220P00280000 | 2024-10-04 12:15PM EDT | 2024-12-20 | 35.40 | 33.35 | 34.10 | -4.56 | -11.41% | 3 | 339 | 52.01% |
| MDB250117P00280000 | 2024-09-26 3:17PM EDT | 2025-01-17 | 32.13 | 33.90 | 36.75 | 0.00 | - | 3 | 745 | 49.84% |
| MDB250221P00280000 | 2024-10-02 12:52PM EDT | 2025-02-21 | 44.49 | 36.05 | 38.85 | 0.00 | - | 201 | 220 | 46.33% |
| MDB250321P00280000 | 2024-09-30 11:53AM EDT | 2025-03-21 | 42.82 | 41.40 | 43.80 | 0.00 | - | 1 | 68 | 49.18% |
| MDB250620P00280000 | 2024-09-17 12:43PM EDT | 2025-06-20 | 43.10 | 48.80 | 52.70 | 0.00 | - | 5 | 103 | 49.59% |
| MDB251219P00280000 | 2024-10-04 2:44PM EDT | 2025-12-19 | 63.80 | 61.45 | 63.15 | -4.40 | -6.45% | 9 | 1,642 | 47.03% |
| MDB260116P00280000 | 2024-09-20 2:24PM EDT | 2026-01-16 | 57.95 | 62.45 | 63.85 | 0.00 | - | 2 | 110 | 46.20% |
| MDB261218P00280000 | 2024-09-30 12:43PM EDT | 2026-12-18 | 76.13 | 73.55 | 79.20 | 0.00 | - | 1 | 11 | 45.25% |
© 2024 Yahoo. All rights reserved.