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:380.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240524C003800002024-05-23 3:57PM EDT2024-05-240.090.080.31-1.46-94.19%45649371.58%
MDB240531C003800002024-05-23 2:31PM EDT2024-05-3114.6013.6015.60-2.10-12.57%4976115.70%
MDB240607C003800002024-05-23 1:50PM EDT2024-06-0717.2514.6017.40+0.90+5.50%77089.59%
MDB240614C003800002024-05-21 10:21AM EDT2024-06-1422.0214.7018.550.00-2575.84%
MDB240621C003800002024-05-23 3:41PM EDT2024-06-2119.1517.6019.40-1.85-8.81%7831670.90%
MDB240719C003800002024-05-23 2:33PM EDT2024-07-1923.5023.1024.10-5.80-19.80%4716359.87%
MDB240816C003800002024-05-22 10:12AM EDT2024-08-1633.2528.2529.55+0.80+2.47%17456.85%
MDB240920C003800002024-05-22 2:38PM EDT2024-09-2039.6037.5539.900.00-1016059.97%
MDB241115C003800002024-05-23 11:54AM EDT2024-11-1552.6045.2546.50+1.48+2.90%2756.78%
MDB241220C003800002024-05-23 12:13PM EDT2024-12-2057.9552.1053.60-0.10-0.17%11158.34%
MDB250117C003800002024-05-20 10:20AM EDT2025-01-1762.6555.2557.35-1.50-2.34%446857.83%
MDB250321C003800002024-05-16 11:02AM EDT2025-03-2176.1061.5069.100.00--258.48%
MDB250620C003800002024-05-07 12:07PM EDT2025-06-2081.2574.6579.900.00-2659.52%
MDB251219C003800002024-03-13 2:50PM EDT2025-12-19116.5495.60101.000.00-1261.41%
MDB260116C003800002024-05-17 9:41AM EDT2026-01-16105.0093.50100.050.00-12559.09%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDB240524P003800002024-05-23 1:45PM EDT2024-05-2420.5020.3529.50-0.70-3.30%345064.45%
MDB240531P003800002024-05-23 2:04PM EDT2024-05-3137.0034.9041.35+1.64+4.64%3119109.20%
MDB240607P003800002024-05-23 1:43PM EDT2024-06-0736.2036.7043.55-1.40-3.72%7887.07%
MDB240621P003800002024-05-22 11:10AM EDT2024-06-2139.8541.7544.450.00-749170.34%
MDB240628P003800002024-05-16 9:49AM EDT2024-06-2837.2740.6545.200.00--162.73%
MDB240719P003800002024-05-23 11:22AM EDT2024-07-1939.9044.2547.00-1.25-3.04%15454.80%
MDB240816P003800002024-05-23 1:13PM EDT2024-08-1644.6546.5050.60-3.95-8.13%1214752.26%
MDB240920P003800002024-05-22 3:32PM EDT2024-09-2051.8056.1057.70-3.00-5.47%1510051.79%
MDB241115P003800002024-05-23 10:12AM EDT2024-11-1554.5559.8563.10-4.50-7.62%102749.08%
MDB241220P003800002024-05-23 12:13PM EDT2024-12-2062.1064.8068.25-0.80-1.27%710049.61%
MDB250117P003800002024-05-22 2:00PM EDT2025-01-1764.4568.3570.10-2.80-4.16%2218648.23%
MDB250620P003800002024-05-17 10:22AM EDT2025-06-2077.2080.8084.900.00-105347.71%
MDB251219P003800002024-05-22 9:56AM EDT2025-12-1989.1091.8095.600.00-2026845.53%
MDB260116P003800002024-05-23 9:32AM EDT2026-01-1686.1092.8096.65-14.15-14.11%112245.04%