MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00350000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 17.90 | 16.85 | 21.45 | -10.83 | -37.70% | 52 | 48 | 63.71% |
| MDB240517C00350000 | 2024-05-03 11:19AM EDT | 2024-05-17 | 21.85 | 20.00 | 23.25 | -0.65 | -2.89% | 6 | 578 | 53.28% |
| MDB240524C00350000 | 2024-04-25 10:09AM EDT | 2024-05-24 | 23.85 | 22.05 | 25.10 | 0.00 | - | 5 | 25 | 53.96% |
| MDB240531C00350000 | 2024-05-02 12:58PM EDT | 2024-05-31 | 34.03 | 29.75 | 36.75 | 0.00 | - | 1 | 14 | 68.18% |
| MDB240621C00350000 | 2024-05-02 2:25PM EDT | 2024-06-21 | 41.60 | 40.25 | 41.15 | 0.00 | - | 8 | 149 | 65.88% |
| MDB240719C00350000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 50.02 | 44.85 | 49.55 | 0.00 | - | 8 | 131 | 62.56% |
| MDB240816C00350000 | 2024-04-26 10:02AM EDT | 2024-08-16 | 64.09 | 50.10 | 53.60 | 0.00 | - | 1 | 30 | 59.72% |
| MDB240920C00350000 | 2024-05-01 12:32PM EDT | 2024-09-20 | 66.68 | 59.45 | 61.90 | 0.00 | - | 1 | 10 | 61.92% |
| MDB241115C00350000 | 2024-03-28 12:50PM EDT | 2024-11-15 | 68.99 | 82.85 | 85.35 | 0.00 | - | 1 | 1 | 75.52% |
| MDB241220C00350000 | 2024-04-16 9:40AM EDT | 2024-12-20 | 61.75 | 73.90 | 76.60 | 0.00 | - | 1 | 4 | 61.41% |
| MDB250117C00350000 | 2024-05-03 1:46PM EDT | 2025-01-17 | 78.75 | 77.85 | 81.85 | -15.06 | -16.05% | 2 | 162 | 61.96% |
| MDB250620C00350000 | 2024-04-19 11:34AM EDT | 2025-06-20 | 76.30 | 95.70 | 100.65 | 0.00 | - | 1 | 1 | 61.72% |
| MDB251219C00350000 | 2024-04-11 9:50AM EDT | 2025-12-19 | 112.50 | 112.60 | 119.40 | 0.00 | - | 2 | 21 | 61.91% |
| MDB260116C00350000 | 2024-04-29 3:47PM EDT | 2026-01-16 | 124.36 | 115.75 | 121.75 | 0.00 | - | 10 | 33 | 62.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00350000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 5.05 | 4.25 | 5.40 | -0.70 | -12.17% | 19 | 749 | 54.64% |
| MDB240517P00350000 | 2024-05-03 12:48PM EDT | 2024-05-17 | 8.07 | 7.80 | 8.50 | -0.43 | -5.06% | 48 | 589 | 50.79% |
| MDB240524P00350000 | 2024-05-03 3:09PM EDT | 2024-05-24 | 9.96 | 10.40 | 12.10 | +0.19 | +1.94% | 1 | 25 | 50.82% |
| MDB240531P00350000 | 2024-05-03 12:40PM EDT | 2024-05-31 | 19.30 | 18.05 | 22.75 | +3.32 | +20.78% | 2 | 153 | 68.18% |
| MDB240621P00350000 | 2024-05-03 9:58AM EDT | 2024-06-21 | 21.80 | 25.45 | 26.00 | -4.15 | -15.99% | 2 | 413 | 61.69% |
| MDB240719P00350000 | 2024-05-01 9:34AM EDT | 2024-07-19 | 28.00 | 29.45 | 30.05 | +1.00 | +3.70% | 1 | 42 | 55.35% |
| MDB240816P00350000 | 2024-05-02 9:57AM EDT | 2024-08-16 | 31.60 | 31.05 | 35.40 | 0.00 | - | 40 | 149 | 51.98% |
| MDB240920P00350000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 41.03 | 40.85 | 44.75 | +0.46 | +1.13% | 1 | 318 | 56.09% |
| MDB241115P00350000 | 2024-05-03 1:14PM EDT | 2024-11-15 | 45.83 | 44.45 | 47.20 | -3.87 | -7.79% | 1 | 30 | 50.33% |
| MDB241220P00350000 | 2024-05-02 3:46PM EDT | 2024-12-20 | 50.70 | 48.20 | 52.55 | 0.00 | - | 6 | 120 | 50.47% |
| MDB250117P00350000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 54.35 | 53.50 | 58.20 | +1.95 | +3.72% | 23 | 553 | 52.35% |
| MDB251219P00350000 | 2024-04-08 3:29PM EDT | 2025-12-19 | 78.40 | 76.00 | 79.05 | 0.00 | - | 5 | 156 | 47.79% |
| MDB260116P00350000 | 2024-04-29 3:58PM EDT | 2026-01-16 | 75.79 | 77.80 | 81.15 | 0.00 | - | 10 | 90 | 47.89% |
© 2024 Yahoo. All rights reserved.