MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240906C00310000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 1.21 | 1.08 | 1.30 | -0.48 | -28.40% | 1,625 | 153 | 46.56% |
| MDB240913C00310000 | 2024-08-30 3:48PM EDT | 2024-09-13 | 3.00 | 2.69 | 3.10 | +0.60 | +25.00% | 148 | 45 | 43.67% |
| MDB240920C00310000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 4.45 | 4.40 | 4.45 | +1.05 | +30.88% | 509 | 377 | 41.43% |
| MDB240927C00310000 | 2024-08-30 3:29PM EDT | 2024-09-27 | 5.45 | 5.95 | 6.85 | +1.75 | +47.30% | 19 | 4 | 44.44% |
| MDB241018C00310000 | 2024-08-30 3:45PM EDT | 2024-10-18 | 10.87 | 11.05 | 12.85 | +4.65 | +74.76% | 191 | 156 | 48.57% |
| MDB241115C00310000 | 2024-08-30 1:43PM EDT | 2024-11-15 | 16.40 | 17.35 | 17.75 | +7.85 | +91.81% | 14 | 175 | 48.10% |
| MDB241220C00310000 | 2024-08-30 12:35PM EDT | 2024-12-20 | 26.82 | 28.30 | 28.75 | +11.27 | +72.48% | 8 | 460 | 56.76% |
| MDB250117C00310000 | 2024-08-30 1:08PM EDT | 2025-01-17 | 29.95 | 31.25 | 31.95 | +13.15 | +78.27% | 41 | 242 | 55.01% |
| MDB250221C00310000 | 2024-08-29 10:18AM EDT | 2025-02-21 | 36.75 | 33.45 | 36.95 | +17.60 | +91.91% | 8 | 42 | 53.67% |
| MDB250321C00310000 | 2024-08-29 2:36PM EDT | 2025-03-21 | 36.04 | 39.20 | 42.60 | +12.99 | +56.36% | 1 | 35 | 56.42% |
| MDB250620C00310000 | 2024-08-30 2:37PM EDT | 2025-06-20 | 48.82 | 48.00 | 52.25 | +15.47 | +46.39% | 2 | 15 | 55.75% |
| MDB251219C00310000 | 2024-08-30 1:42PM EDT | 2025-12-19 | 65.75 | 65.75 | 70.20 | +21.00 | +46.93% | 2 | 310 | 57.49% |
| MDB260116C00310000 | 2024-08-29 9:47AM EDT | 2026-01-16 | 44.58 | 67.25 | 71.90 | 0.00 | - | 28 | 323 | 57.08% |
| MDB261218C00310000 | 2024-08-30 12:20PM EDT | 2026-12-18 | 92.10 | 88.55 | 94.80 | +31.10 | +50.98% | 2 | 6 | 57.35% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240906P00310000 | 2024-08-30 1:30PM EDT | 2024-09-06 | 24.65 | 18.70 | 22.10 | -43.80 | -63.99% | 61 | 1 | 62.43% |
| MDB240920P00310000 | 2024-08-30 2:20PM EDT | 2024-09-20 | 25.50 | 22.05 | 23.50 | -35.50 | -58.20% | 1 | 184 | 40.72% |
| MDB241115P00310000 | 2024-08-30 12:35PM EDT | 2024-11-15 | 33.95 | 31.75 | 34.20 | -31.30 | -47.97% | 3 | 21 | 42.79% |
| MDB241220P00310000 | 2024-08-30 3:59PM EDT | 2024-12-20 | 42.85 | 42.70 | 43.20 | -53.70 | -55.62% | 17 | 36 | 49.66% |
| MDB250117P00310000 | 2024-08-30 3:58PM EDT | 2025-01-17 | 45.45 | 42.35 | 45.65 | -36.50 | -44.54% | 3 | 886 | 47.82% |
| MDB250221P00310000 | 2024-08-15 1:07PM EDT | 2025-02-21 | 78.27 | 46.00 | 48.30 | 0.00 | - | 1 | 1 | 46.05% |
| MDB250321P00310000 | 2024-08-29 12:58PM EDT | 2025-03-21 | 81.45 | 50.55 | 54.35 | 0.00 | - | 7 | 8 | 49.76% |
| MDB250620P00310000 | 2024-08-16 2:28PM EDT | 2025-06-20 | 85.95 | 56.40 | 62.25 | 0.00 | - | 2 | 13 | 48.93% |
| MDB251219P00310000 | 2024-08-22 9:34AM EDT | 2025-12-19 | 74.61 | 69.90 | 73.95 | -17.38 | -18.89% | 1 | 119 | 47.33% |
| MDB260116P00310000 | 2024-08-22 9:34AM EDT | 2026-01-16 | 92.97 | 71.35 | 75.10 | 0.00 | - | 30 | 122 | 46.85% |
| MDB261218P00310000 | 2024-07-02 1:34PM EDT | 2026-12-18 | 98.45 | 108.85 | 115.80 | 0.00 | - | - | 12 | 58.26% |
© 2024 Yahoo. All rights reserved.