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:370.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240524C003700002024-05-23 3:36PM EDT2024-05-240.440.020.50-3.06-87.43%32026550.83%
MDB240531C003700002024-05-23 3:15PM EDT2024-05-3117.7515.9019.40-1.40-7.31%4548113.83%
MDB240607C003700002024-05-23 2:34PM EDT2024-06-0720.4515.2022.35-1.10-5.10%171387.09%
MDB240614C003700002024-05-23 9:30AM EDT2024-06-1429.3619.8523.25+0.66+2.30%35179.96%
MDB240621C003700002024-05-23 2:13PM EDT2024-06-2124.0520.8023.05-1.73-6.71%8929370.58%
MDB240628C003700002024-05-23 11:43AM EDT2024-06-2830.5022.2525.200.00-8767.41%
MDB240719C003700002024-05-23 3:27PM EDT2024-07-1926.6526.5028.35-3.11-10.45%1919260.20%
MDB240816C003700002024-05-23 12:59PM EDT2024-08-1637.1032.6033.80+1.13+3.14%28757.74%
MDB240920C003700002024-05-23 11:58AM EDT2024-09-2049.6041.7043.90+4.30+9.49%23960.42%
MDB241115C003700002024-05-23 1:13PM EDT2024-11-1554.8049.2550.45-5.20-8.67%102357.07%
MDB241220C003700002024-05-23 10:54AM EDT2024-12-2063.4056.0057.60+5.25+9.03%3558.62%
MDB250117C003700002024-05-23 10:10AM EDT2025-01-1768.6559.2562.80+3.25+4.97%418358.80%
MDB250620C003700002024-05-22 2:24PM EDT2025-06-2081.8075.0083.550.00-14958.50%
MDB251219C003700002024-05-13 2:29PM EDT2025-12-19102.1095.00102.600.00-11459.78%
MDB260116C003700002024-05-17 2:09PM EDT2026-01-16108.8198.55103.150.00-52159.56%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240524P003700002024-05-23 12:43PM EDT2024-05-246.5510.8018.80-7.30-52.71%12143127.22%
MDB240531P003700002024-05-23 11:51AM EDT2024-05-3127.0031.4032.95-1.34-4.73%13185112.41%
MDB240607P003700002024-05-23 9:30AM EDT2024-06-0725.0532.3534.95-5.10-16.92%1017387.29%
MDB240614P003700002024-05-23 10:30AM EDT2024-06-1429.3532.1039.05-1.05-3.45%15177.66%
MDB240621P003700002024-05-23 12:43PM EDT2024-06-2130.4034.3537.25-1.85-5.74%19232568.21%
MDB240628P003700002024-05-23 11:43AM EDT2024-06-2829.5534.5538.55-2.72-8.43%8862.92%
MDB240719P003700002024-05-23 2:42PM EDT2024-07-1938.7038.4540.80-0.35-0.90%2220155.52%
MDB240816P003700002024-05-23 11:25AM EDT2024-08-1637.6043.3043.95-3.55-8.63%320851.33%
MDB240920P003700002024-05-23 12:59PM EDT2024-09-2046.7050.1051.65-3.60-7.16%3218052.12%
MDB241115P003700002024-05-23 1:13PM EDT2024-11-1551.9054.0058.35-1.25-2.35%104250.65%
MDB241220P003700002024-05-17 1:12PM EDT2024-12-2055.7059.7062.150.00-2011849.79%
MDB250117P003700002024-05-20 12:00PM EDT2025-01-1759.3560.8564.950.00-325749.24%
MDB250321P003700002024-05-16 2:28PM EDT2025-03-2164.6568.1071.250.00--248.73%
MDB250620P003700002024-04-25 12:14PM EDT2025-06-2078.0574.7079.000.00-124248.05%
MDB251219P003700002024-05-22 9:56AM EDT2025-12-1983.5086.1089.600.00-3636645.80%
MDB260116P003700002024-04-29 10:27AM EDT2026-01-1686.4988.0590.850.00-124045.43%