MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00310000 | 2024-04-19 12:46PM EDT | 2024-05-03 | 25.04 | 58.50 | 63.90 | 0.00 | - | 1 | 1 | 79.61% |
| MDB240517C00310000 | 2024-04-22 3:47PM EDT | 2024-05-17 | 37.21 | 62.05 | 65.30 | 0.00 | - | 29 | 39 | 65.63% |
| MDB240524C00310000 | 2024-04-23 9:40AM EDT | 2024-05-24 | 42.60 | 62.85 | 68.70 | 0.00 | - | 2 | 4 | 66.32% |
| MDB240531C00310000 | 2024-04-19 11:39AM EDT | 2024-05-31 | 36.70 | 66.35 | 70.00 | 0.00 | - | 14 | 14 | 67.85% |
| MDB240621C00310000 | 2024-04-23 11:59AM EDT | 2024-06-21 | 66.00 | 72.25 | 75.30 | 0.00 | - | 1 | 5 | 67.88% |
| MDB240719C00310000 | 2024-04-22 12:02PM EDT | 2024-07-19 | 45.65 | 76.00 | 79.75 | 0.00 | - | 2 | 0 | 63.43% |
| MDB240816C00310000 | 2024-03-13 2:40PM EDT | 2024-08-16 | 93.90 | 66.75 | 69.85 | 0.00 | - | 5 | 5 | 41.99% |
| MDB240920C00310000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 78.76 | 86.80 | 92.75 | 0.00 | - | 1 | 1 | 64.07% |
| MDB241115C00310000 | 2024-04-10 3:10PM EDT | 2024-11-15 | 84.00 | 92.80 | 98.15 | 0.00 | - | - | 3 | 60.91% |
| MDB250117C00310000 | 2024-03-28 10:42AM EDT | 2025-01-17 | 102.02 | 105.40 | 107.95 | 0.00 | - | 1 | 98 | 63.91% |
| MDB251219C00310000 | 2023-12-07 11:02AM EDT | 2025-12-19 | 162.10 | 137.85 | 144.15 | 0.00 | - | 22 | 13 | 64.30% |
| MDB260116C00310000 | 2024-04-22 11:57AM EDT | 2026-01-16 | 109.26 | 141.55 | 144.40 | 0.00 | - | 10 | 27 | 64.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00310000 | 2024-04-24 3:33PM EDT | 2024-04-26 | 0.23 | 0.05 | 0.22 | +0.05 | +27.78% | 28 | 644 | 88.09% |
| MDB240503P00310000 | 2024-04-23 3:19PM EDT | 2024-05-03 | 0.80 | 0.37 | 0.71 | 0.00 | - | 54 | 73 | 60.28% |
| MDB240510P00310000 | 2024-04-23 3:21PM EDT | 2024-05-10 | 1.45 | 0.81 | 1.22 | -0.25 | -14.71% | 1 | 29 | 52.52% |
| MDB240517P00310000 | 2024-04-24 3:38PM EDT | 2024-05-17 | 1.92 | 1.68 | 2.06 | -0.63 | -24.71% | 8 | 4,403 | 51.12% |
| MDB240524P00310000 | 2024-04-24 11:09AM EDT | 2024-05-24 | 3.38 | 2.25 | 2.89 | -0.13 | -3.70% | 2 | 66 | 50.70% |
| MDB240531P00310000 | 2024-04-24 12:22PM EDT | 2024-05-31 | 7.35 | 3.35 | 8.80 | -0.85 | -10.37% | 1 | 42 | 58.47% |
| MDB240621P00310000 | 2024-04-23 1:32PM EDT | 2024-06-21 | 12.93 | 10.80 | 11.00 | 0.00 | - | 3 | 127 | 59.47% |
| MDB240719P00310000 | 2024-04-22 10:26AM EDT | 2024-07-19 | 26.20 | 13.55 | 13.85 | 0.00 | - | 3 | 27 | 54.43% |
| MDB240816P00310000 | 2024-04-23 11:26AM EDT | 2024-08-16 | 18.85 | 16.10 | 16.70 | 0.00 | - | 17 | 37 | 51.73% |
| MDB240920P00310000 | 2024-04-24 3:19PM EDT | 2024-09-20 | 23.36 | 22.70 | 23.15 | -9.14 | -28.12% | 1 | 6 | 54.18% |
| MDB241115P00310000 | 2024-04-23 10:49AM EDT | 2024-11-15 | 30.10 | 27.35 | 28.30 | 0.00 | - | 2 | 32 | 51.74% |
| MDB241220P00310000 | 2024-04-18 11:50AM EDT | 2024-12-20 | 33.20 | 32.55 | 33.45 | -5.87 | -15.02% | 1 | 23 | 53.12% |
| MDB250117P00310000 | 2024-04-24 10:59AM EDT | 2025-01-17 | 35.50 | 34.30 | 35.70 | -12.04 | -25.33% | 1 | 805 | 52.19% |
| MDB250620P00310000 | 2024-04-19 3:52PM EDT | 2025-06-20 | 57.42 | 41.20 | 50.90 | 0.00 | - | 1 | 1 | 53.63% |
| MDB251219P00310000 | 2024-04-17 11:19AM EDT | 2025-12-19 | 60.70 | 56.25 | 57.25 | 0.00 | - | 5 | 42 | 48.84% |
| MDB260116P00310000 | 2024-04-18 9:40AM EDT | 2026-01-16 | 63.70 | 57.30 | 58.45 | 0.00 | - | 1 | 112 | 48.48% |
© 2024 Yahoo. All rights reserved.