MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240419C00300000 | 2024-04-10 10:58AM EDT | 2024-04-19 | 54.03 | 31.00 | 39.55 | 0.00 | - | 10 | 92 | 238.62% |
| MDB240517C00300000 | 2024-04-18 2:32PM EDT | 2024-05-17 | 40.30 | 39.50 | 42.50 | -11.31 | -21.91% | 2 | 17 | 50.11% |
| MDB240524C00300000 | 2024-04-05 10:06AM EDT | 2024-05-24 | 60.50 | 41.45 | 44.55 | 0.00 | - | 1 | 0 | 51.61% |
| MDB240621C00300000 | 2024-04-15 11:20AM EDT | 2024-06-21 | 65.00 | 53.25 | 58.00 | 0.00 | - | 1 | 15 | 66.24% |
| MDB240719C00300000 | 2024-03-13 12:30PM EDT | 2024-07-19 | 90.95 | 69.05 | 73.10 | 0.00 | - | 1 | 1 | 81.32% |
| MDB240816C00300000 | 2024-04-12 11:12AM EDT | 2024-08-16 | 77.80 | 61.50 | 64.55 | 0.00 | - | 2 | 4 | 59.40% |
| MDB240920C00300000 | 2024-03-28 10:53AM EDT | 2024-09-20 | 92.63 | 68.90 | 71.90 | 0.00 | - | 1 | 3 | 61.78% |
| MDB250117C00300000 | 2024-04-18 2:10PM EDT | 2025-01-17 | 85.73 | 84.70 | 88.05 | -9.27 | -9.76% | 3 | 150 | 61.88% |
| MDB251219C00300000 | 2024-04-03 3:14PM EDT | 2025-12-19 | 122.50 | 114.65 | 120.45 | 0.00 | - | 1 | 6 | 61.93% |
| MDB260116C00300000 | 2024-03-28 2:16PM EDT | 2026-01-16 | 136.00 | 117.35 | 121.85 | 0.00 | - | 1 | 78 | 61.89% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240419P00300000 | 2024-04-18 10:06AM EDT | 2024-04-19 | 0.10 | 0.02 | 0.10 | -0.01 | -9.09% | 11 | 1,186 | 93.75% |
| MDB240426P00300000 | 2024-04-18 3:42PM EDT | 2024-04-26 | 0.81 | 0.71 | 0.84 | +0.36 | +80.00% | 187 | 1,533 | 51.73% |
| MDB240503P00300000 | 2024-04-18 2:33PM EDT | 2024-05-03 | 2.81 | 2.28 | 2.69 | +1.08 | +62.43% | 5 | 360 | 52.11% |
| MDB240510P00300000 | 2024-04-18 12:36PM EDT | 2024-05-10 | 2.85 | 2.83 | 3.95 | +0.35 | +14.00% | 1 | 9 | 50.64% |
| MDB240517P00300000 | 2024-04-18 3:29PM EDT | 2024-05-17 | 5.30 | 4.95 | 5.30 | +1.60 | +43.24% | 77 | 744 | 49.54% |
| MDB240524P00300000 | 2024-04-12 12:36PM EDT | 2024-05-24 | 6.19 | 6.10 | 6.85 | +1.94 | +45.65% | 2 | 11 | 49.68% |
| MDB240621P00300000 | 2024-04-18 3:43PM EDT | 2024-06-21 | 16.10 | 15.75 | 16.60 | +2.75 | +20.60% | 15 | 327 | 58.11% |
| MDB240719P00300000 | 2024-04-16 3:37PM EDT | 2024-07-19 | 19.09 | 18.80 | 19.50 | +3.59 | +23.16% | 1 | 121 | 53.66% |
| MDB240816P00300000 | 2024-04-18 10:14AM EDT | 2024-08-16 | 19.45 | 21.65 | 22.85 | -0.15 | -0.77% | 3 | 29 | 51.65% |
| MDB240920P00300000 | 2024-04-18 2:32PM EDT | 2024-09-20 | 29.00 | 24.80 | 30.35 | +4.00 | +16.00% | 1 | 408 | 52.41% |
| MDB241115P00300000 | 2024-04-18 11:50AM EDT | 2024-11-15 | 29.80 | 31.55 | 34.15 | +1.00 | +3.47% | 1 | 10 | 50.76% |
| MDB241220P00300000 | 2024-04-11 9:30AM EDT | 2024-12-20 | 32.94 | 36.45 | 38.95 | 0.00 | - | 50 | 75 | 51.97% |
| MDB250117P00300000 | 2024-04-18 11:27AM EDT | 2025-01-17 | 35.90 | 38.65 | 40.90 | +1.43 | +4.15% | 1 | 669 | 51.24% |
| MDB251219P00300000 | 2024-04-17 9:37AM EDT | 2025-12-19 | 55.79 | 57.95 | 61.25 | 0.00 | - | 2 | 114 | 48.27% |
| MDB260116P00300000 | 2024-04-18 1:46PM EDT | 2026-01-16 | 60.55 | 59.00 | 61.80 | +3.84 | +6.77% | 1 | 258 | 47.55% |
© 2024 Yahoo. All rights reserved.