MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00370000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 7.90 | 6.55 | 8.30 | -0.90 | -10.23% | 109 | 146 | 56.67% |
| MDB240517C00370000 | 2024-05-03 2:10PM EDT | 2024-05-17 | 10.60 | 10.55 | 11.05 | -1.50 | -12.40% | 68 | 336 | 51.08% |
| MDB240524C00370000 | 2024-05-02 3:47PM EDT | 2024-05-24 | 15.54 | 12.95 | 14.95 | 0.00 | - | 2 | 30 | 50.56% |
| MDB240531C00370000 | 2024-05-02 11:34AM EDT | 2024-05-31 | 28.00 | 20.45 | 24.95 | 0.00 | - | 2 | 13 | 65.78% |
| MDB240621C00370000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 30.20 | 30.55 | 31.15 | -2.60 | -7.93% | 5 | 175 | 64.86% |
| MDB240719C00370000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 37.00 | 35.85 | 36.55 | -0.30 | -0.80% | 20 | 88 | 59.66% |
| MDB240816C00370000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 42.20 | 40.55 | 42.30 | -0.95 | -2.20% | 64 | 95 | 57.78% |
| MDB240920C00370000 | 2024-05-03 12:14PM EDT | 2024-09-20 | 51.40 | 51.40 | 51.80 | -2.98 | -5.48% | 11 | 16 | 61.44% |
| MDB241115C00370000 | 2024-05-03 1:41PM EDT | 2024-11-15 | 58.78 | 57.65 | 59.55 | -4.62 | -7.29% | 3 | 17 | 58.57% |
| MDB241220C00370000 | 2024-05-03 1:04PM EDT | 2024-12-20 | 65.85 | 64.85 | 67.00 | -3.40 | -4.91% | 1 | 3 | 60.41% |
| MDB250117C00370000 | 2024-04-12 12:21PM EDT | 2025-01-17 | 66.00 | 67.35 | 71.25 | 0.00 | - | 1 | 180 | 59.87% |
| MDB250620C00370000 | 2024-04-25 2:20PM EDT | 2025-06-20 | 94.00 | 87.20 | 92.45 | 0.00 | - | 20 | 50 | 61.16% |
| MDB251219C00370000 | 2024-04-22 10:51AM EDT | 2025-12-19 | 83.92 | 104.50 | 111.00 | 0.00 | - | 1 | 13 | 61.19% |
| MDB260116C00370000 | 2024-05-02 10:00AM EDT | 2026-01-16 | 112.56 | 107.65 | 112.45 | 0.00 | - | 1 | 20 | 61.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00370000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 13.40 | 10.75 | 16.15 | -1.66 | -11.02% | 44 | 752 | 50.42% |
| MDB240517P00370000 | 2024-05-03 1:33PM EDT | 2024-05-17 | 18.40 | 17.10 | 17.85 | +1.00 | +5.75% | 60 | 372 | 50.71% |
| MDB240524P00370000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 21.00 | 18.60 | 22.55 | 0.00 | - | 2 | 11 | 54.86% |
| MDB240531P00370000 | 2024-05-02 10:06AM EDT | 2024-05-31 | 29.09 | 27.15 | 31.40 | +0.34 | +1.18% | 1 | 18 | 64.33% |
| MDB240621P00370000 | 2024-05-03 1:03PM EDT | 2024-06-21 | 35.30 | 35.50 | 36.25 | +2.30 | +6.97% | 8 | 188 | 60.82% |
| MDB240719P00370000 | 2024-05-02 2:14PM EDT | 2024-07-19 | 39.30 | 39.45 | 39.95 | 0.00 | - | 15 | 154 | 54.13% |
| MDB240816P00370000 | 2024-05-02 9:57AM EDT | 2024-08-16 | 41.10 | 43.55 | 44.35 | 0.00 | - | 16 | 169 | 51.79% |
| MDB240920P00370000 | 2024-05-03 10:25AM EDT | 2024-09-20 | 50.65 | 51.30 | 52.00 | +2.50 | +5.19% | 7 | 103 | 53.45% |
| MDB241115P00370000 | 2024-04-30 11:18AM EDT | 2024-11-15 | 51.70 | 53.20 | 57.75 | -3.30 | -6.00% | 1 | 35 | 50.94% |
| MDB241220P00370000 | 2024-05-03 2:59PM EDT | 2024-12-20 | 61.40 | 61.60 | 64.35 | +0.50 | +0.82% | 8 | 120 | 51.50% |
| MDB250117P00370000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 55.95 | 63.00 | 65.80 | 0.00 | - | 12 | 262 | 50.98% |
| MDB250620P00370000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 78.05 | 74.40 | 78.80 | 0.00 | - | 12 | 42 | 48.97% |
| MDB251219P00370000 | 2024-03-11 3:58PM EDT | 2025-12-19 | 86.60 | 88.90 | 92.80 | 0.00 | - | 1 | 253 | 48.61% |
| MDB260116P00370000 | 2024-04-29 10:27AM EDT | 2026-01-16 | 86.49 | 88.90 | 91.25 | 0.00 | - | 1 | 240 | 46.65% |
© 2024 Yahoo. All rights reserved.