MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00380000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 4.05 | 2.81 | 4.05 | -1.25 | -23.58% | 115 | 40 | 50.99% |
| MDB240517C00380000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 8.00 | 6.90 | 7.20 | -0.84 | -9.50% | 60 | 340 | 50.03% |
| MDB240524C00380000 | 2024-05-03 2:15PM EDT | 2024-05-24 | 10.12 | 8.50 | 13.35 | -1.98 | -16.36% | 20 | 39 | 52.60% |
| MDB240531C00380000 | 2024-05-03 12:26PM EDT | 2024-05-31 | 18.54 | 17.75 | 21.25 | -12.82 | -40.88% | 2 | 19 | 67.65% |
| MDB240621C00380000 | 2024-05-03 12:31PM EDT | 2024-06-21 | 26.53 | 26.35 | 26.90 | -1.82 | -6.42% | 10 | 216 | 64.40% |
| MDB240719C00380000 | 2024-05-02 9:54AM EDT | 2024-07-19 | 33.60 | 31.50 | 32.20 | 0.00 | - | 12 | 66 | 59.10% |
| MDB240816C00380000 | 2024-05-02 3:50PM EDT | 2024-08-16 | 44.04 | 37.20 | 37.70 | +5.74 | +14.99% | 11 | 43 | 57.77% |
| MDB240920C00380000 | 2024-05-03 9:35AM EDT | 2024-09-20 | 53.00 | 46.80 | 47.45 | +4.05 | +8.27% | 1 | 84 | 60.81% |
| MDB241115C00380000 | 2024-04-26 10:21AM EDT | 2024-11-15 | 68.75 | 53.50 | 55.30 | 0.00 | - | 2 | 4 | 58.24% |
| MDB241220C00380000 | 2024-05-02 10:58AM EDT | 2024-12-20 | 68.03 | 60.80 | 62.45 | +4.13 | +6.46% | 1 | 10 | 59.96% |
| MDB250117C00380000 | 2024-05-03 1:04PM EDT | 2025-01-17 | 65.98 | 64.65 | 67.60 | -8.42 | -11.32% | 1 | 377 | 60.35% |
| MDB250620C00380000 | 2024-04-24 2:05PM EDT | 2025-06-20 | 89.95 | 82.95 | 88.30 | 0.00 | - | - | 5 | 60.72% |
| MDB251219C00380000 | 2024-03-13 2:50PM EDT | 2025-12-19 | 116.54 | 95.60 | 101.00 | 0.00 | - | 1 | 2 | 57.70% |
| MDB260116C00380000 | 2024-04-26 11:07AM EDT | 2026-01-16 | 120.42 | 103.75 | 108.90 | 0.00 | - | 1 | 24 | 60.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00380000 | 2024-05-03 11:14AM EDT | 2024-05-10 | 21.38 | 18.95 | 22.40 | +1.38 | +6.90% | 6 | 138 | 51.64% |
| MDB240517P00380000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 18.50 | 22.55 | 25.10 | -5.50 | -22.92% | 2 | 336 | 53.64% |
| MDB240524P00380000 | 2024-04-18 3:02PM EDT | 2024-05-24 | 49.85 | 25.60 | 27.65 | 0.00 | - | - | 1 | 51.29% |
| MDB240621P00380000 | 2024-05-03 1:08PM EDT | 2024-06-21 | 42.50 | 41.05 | 41.90 | +2.20 | +5.46% | 24 | 467 | 60.01% |
| MDB240719P00380000 | 2024-05-02 9:53AM EDT | 2024-07-19 | 42.15 | 45.05 | 45.70 | 0.00 | - | 12 | 51 | 53.62% |
| MDB240816P00380000 | 2024-05-02 11:44AM EDT | 2024-08-16 | 47.32 | 49.10 | 49.95 | 0.00 | - | 20 | 114 | 51.22% |
| MDB240920P00380000 | 2024-05-03 10:26AM EDT | 2024-09-20 | 56.75 | 56.75 | 57.60 | +1.85 | +3.37% | 4 | 67 | 52.87% |
| MDB241115P00380000 | 2024-04-24 3:00PM EDT | 2024-11-15 | 61.00 | 60.30 | 63.45 | 0.00 | - | 1 | 19 | 50.58% |
| MDB241220P00380000 | 2024-04-30 12:47PM EDT | 2024-12-20 | 67.15 | 67.00 | 68.85 | 0.00 | - | 15 | 99 | 50.48% |
| MDB250117P00380000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 62.20 | 67.80 | 73.75 | 0.00 | - | 1 | 199 | 50.01% |
| MDB250620P00380000 | 2024-04-26 10:52AM EDT | 2025-06-20 | 76.10 | 79.85 | 84.70 | 0.00 | - | 5 | 49 | 48.72% |
| MDB251219P00380000 | 2024-03-18 9:55AM EDT | 2025-12-19 | 96.62 | 97.50 | 102.30 | 0.00 | - | 1 | 238 | 50.33% |
| MDB260116P00380000 | 2024-04-12 3:13PM EDT | 2026-01-16 | 100.25 | 93.45 | 97.95 | 0.00 | - | 2 | 122 | 46.82% |
© 2024 Yahoo. All rights reserved.