MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00330000 | 2024-04-25 9:33AM EDT | 2024-04-26 | 26.95 | 50.50 | 56.15 | 0.00 | - | 1 | 155 | 199.41% |
| MDB240503C00330000 | 2024-04-23 2:43PM EDT | 2024-05-03 | 39.30 | 50.70 | 56.75 | 0.00 | - | 8 | 22 | 75.29% |
| MDB240510C00330000 | 2024-04-22 3:41PM EDT | 2024-05-10 | 19.59 | 53.50 | 58.40 | 0.00 | - | 20 | 42 | 70.15% |
| MDB240517C00330000 | 2024-04-23 10:02AM EDT | 2024-05-17 | 35.44 | 54.30 | 59.25 | 0.00 | - | 2 | 273 | 61.83% |
| MDB240524C00330000 | 2024-04-22 3:50PM EDT | 2024-05-24 | 25.94 | 55.40 | 59.80 | 0.00 | - | 1 | 2 | 57.07% |
| MDB240621C00330000 | 2024-04-26 10:12AM EDT | 2024-06-21 | 68.94 | 68.70 | 71.40 | +16.84 | +32.32% | 20 | 122 | 69.17% |
| MDB240719C00330000 | 2024-04-22 11:17AM EDT | 2024-07-19 | 34.95 | 73.25 | 77.45 | 0.00 | - | 107 | 119 | 65.51% |
| MDB240920C00330000 | 2024-04-24 11:39AM EDT | 2024-09-20 | 75.10 | 84.00 | 89.05 | 0.00 | - | 1 | 42 | 63.34% |
| MDB241115C00330000 | 2024-04-01 10:12AM EDT | 2024-11-15 | 75.00 | 92.65 | 96.00 | 0.00 | - | 1 | 3 | 61.93% |
| MDB241220C00330000 | 2024-03-08 10:36AM EDT | 2024-12-20 | 120.31 | 84.60 | 91.50 | 0.00 | - | 1 | 3 | 51.28% |
| MDB250117C00330000 | 2024-04-24 10:54AM EDT | 2025-01-17 | 93.39 | 103.30 | 108.20 | 0.00 | - | 1 | 74 | 64.29% |
| MDB251219C00330000 | 2023-12-07 11:29AM EDT | 2025-12-19 | 157.75 | 129.60 | 134.55 | 0.00 | - | 12 | 6 | 58.42% |
| MDB260116C00330000 | 2024-04-18 3:11PM EDT | 2026-01-16 | 106.48 | 138.65 | 145.35 | 0.00 | - | 10 | 30 | 62.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00330000 | 2024-04-26 9:55AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.12 | -0.12 | -70.59% | 5 | 200 | 116.80% |
| MDB240503P00330000 | 2024-04-26 9:59AM EDT | 2024-05-03 | 0.57 | 0.39 | 0.53 | -1.95 | -77.38% | 3 | 196 | 56.01% |
| MDB240510P00330000 | 2024-04-26 10:11AM EDT | 2024-05-10 | 1.50 | 1.09 | 1.43 | -2.55 | -62.96% | 3 | 95 | 50.60% |
| MDB240517P00330000 | 2024-04-26 10:14AM EDT | 2024-05-17 | 2.10 | 2.12 | 2.41 | -3.22 | -60.53% | 10 | 390 | 49.56% |
| MDB240524P00330000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 14.19 | 2.93 | 3.60 | 0.00 | - | 2 | 10 | 48.82% |
| MDB240621P00330000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 13.68 | 13.80 | 14.60 | -3.02 | -18.08% | 3 | 282 | 60.95% |
| MDB240719P00330000 | 2024-04-25 10:22AM EDT | 2024-07-19 | 23.85 | 16.45 | 17.35 | 0.00 | - | 17 | 100 | 54.63% |
| MDB240816P00330000 | 2024-04-25 2:12PM EDT | 2024-08-16 | 24.00 | 19.60 | 20.10 | 0.00 | - | 31 | 43 | 51.73% |
| MDB240920P00330000 | 2024-04-26 9:53AM EDT | 2024-09-20 | 28.50 | 26.70 | 27.20 | -2.57 | -8.27% | 20 | 49 | 54.08% |
| MDB241115P00330000 | 2024-04-24 11:00AM EDT | 2024-11-15 | 36.20 | 31.50 | 32.50 | 0.00 | - | 2 | 37 | 51.33% |
| MDB241220P00330000 | 2024-04-19 3:52PM EDT | 2024-12-20 | 55.42 | 36.45 | 38.45 | 0.00 | - | 1 | 215 | 52.60% |
| MDB250117P00330000 | 2024-04-24 10:27AM EDT | 2025-01-17 | 43.75 | 38.30 | 39.50 | 0.00 | - | 11 | 161 | 51.07% |
| MDB251219P00330000 | 2024-04-24 2:19PM EDT | 2025-12-19 | 66.00 | 61.15 | 64.10 | 0.00 | - | 4 | 85 | 48.91% |
| MDB260116P00330000 | 2024-04-24 2:19PM EDT | 2026-01-16 | 67.07 | 62.30 | 65.05 | 0.00 | - | 4 | 108 | 48.36% |
© 2024 Yahoo. All rights reserved.