Australia markets close in 4 hours 56 minutes

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
355.18-6.10 (-1.69%)
At close: 04:00PM EDT
355.00 -0.18 (-0.05%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240524C003500002024-05-23 9:30AM EDT2024-05-2422.003.207.45+10.00+83.33%23259.52%
MDB240531C003500002024-05-20 12:43PM EDT2024-05-3133.9024.2027.350.00-934111.01%
MDB240607C003500002024-05-22 3:45PM EDT2024-06-0731.0027.0030.050.00-2890.79%
MDB240614C003500002024-05-23 10:50AM EDT2024-06-1437.3529.3530.60-5.09-11.99%13079.19%
MDB240621C003500002024-05-23 12:43PM EDT2024-06-2137.2029.3031.85+4.15+12.56%7636570.50%
MDB240628C003500002024-05-22 2:45PM EDT2024-06-2833.8828.6535.250.00-1266.41%
MDB240719C003500002024-05-23 3:54PM EDT2024-07-1936.9034.9037.75-6.80-15.56%819160.72%
MDB240816C003500002024-05-23 10:12AM EDT2024-08-1646.5541.4042.70-2.60-5.29%144558.24%
MDB240920C003500002024-05-10 10:13AM EDT2024-09-2055.7950.9552.050.00-11060.89%
MDB241115C003500002024-05-07 9:47AM EDT2024-11-1560.0057.1059.750.00-1257.50%
MDB241220C003500002024-04-16 9:40AM EDT2024-12-2061.7575.5077.850.00-1470.06%
MDB250117C003500002024-05-15 3:19PM EDT2025-01-1784.4868.1574.000.00-116360.74%
MDB250620C003500002024-04-19 11:34AM EDT2025-06-2076.3096.20102.400.00-1167.60%
MDB251219C003500002024-04-11 9:50AM EDT2025-12-19112.50105.35111.800.00-22161.50%
MDB260116C003500002024-05-22 9:30AM EDT2026-01-16114.60106.10111.250.00-13460.12%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240524P003500002024-05-23 3:59PM EDT2024-05-241.461.231.75-0.70-32.41%22391551.49%
MDB240531P003500002024-05-23 2:50PM EDT2024-05-3120.8519.8022.00+1.10+5.57%117265112.49%
MDB240607P003500002024-05-23 2:36PM EDT2024-06-0722.6518.2024.10+3.67+19.34%10511383.04%
MDB240614P003500002024-05-23 11:13AM EDT2024-06-1420.0521.3026.80+1.55+8.38%2477.03%
MDB240621P003500002024-05-23 11:24AM EDT2024-06-2121.1023.0026.05-3.10-12.81%8255368.30%
MDB240628P003500002024-05-14 9:30AM EDT2024-06-2825.2924.3027.200.00-1164.09%
MDB240719P003500002024-05-23 1:39PM EDT2024-07-1927.6527.4028.80+2.25+8.86%46255.20%
MDB240816P003500002024-05-23 2:36PM EDT2024-08-1632.0531.5532.95+1.75+5.78%1422451.37%
MDB240920P003500002024-05-23 1:51PM EDT2024-09-2038.5539.2541.90+1.90+5.18%1549353.68%
MDB241115P003500002024-05-17 3:50PM EDT2024-11-1540.1944.4046.150.00-13250.12%
MDB241220P003500002024-05-17 1:56PM EDT2024-12-2045.7047.9550.950.00-212350.34%
MDB250117P003500002024-05-23 10:50AM EDT2025-01-1748.0051.6053.75-2.00-4.00%31,55449.81%
MDB250620P003500002024-05-16 1:58PM EDT2025-06-2060.6563.8067.150.00-13148.28%
MDB251219P003500002024-05-20 3:55PM EDT2025-12-1972.1575.1078.600.00-1624946.65%
MDB260116P003500002024-05-17 3:29PM EDT2026-01-1674.0077.1080.250.00-29346.51%