MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00390000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 1.99 | 1.66 | 2.20 | -1.51 | -43.14% | 51 | 53 | 53.37% |
| MDB240517C00390000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 4.44 | 4.25 | 5.35 | -1.36 | -23.45% | 44 | 450 | 51.24% |
| MDB240524C00390000 | 2024-05-02 1:20PM EDT | 2024-05-24 | 9.20 | 6.25 | 8.50 | 0.00 | - | 3 | 8 | 50.53% |
| MDB240531C00390000 | 2024-05-01 1:40PM EDT | 2024-05-31 | 20.60 | 15.10 | 19.30 | 0.00 | - | 5 | 33 | 70.55% |
| MDB240607C00390000 | 2024-05-02 10:03AM EDT | 2024-06-07 | 21.50 | 18.70 | 20.80 | 0.00 | - | 6 | 6 | 68.84% |
| MDB240621C00390000 | 2024-05-03 12:31PM EDT | 2024-06-21 | 22.84 | 19.70 | 25.95 | -0.36 | -1.55% | 7 | 128 | 63.93% |
| MDB240719C00390000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 28.60 | 27.40 | 29.40 | -2.80 | -8.92% | 1 | 83 | 59.36% |
| MDB240816C00390000 | 2024-04-30 11:26AM EDT | 2024-08-16 | 37.31 | 33.00 | 33.70 | 0.00 | - | 1 | 22 | 57.18% |
| MDB240920C00390000 | 2024-04-29 12:31PM EDT | 2024-09-20 | 50.20 | 42.70 | 43.45 | 0.00 | - | 18 | 60 | 60.36% |
| MDB241115C00390000 | 2024-04-26 10:21AM EDT | 2024-11-15 | 64.15 | 49.55 | 51.20 | 0.00 | - | 2 | 16 | 57.86% |
| MDB241220C00390000 | 2024-05-02 11:14AM EDT | 2024-12-20 | 60.60 | 56.90 | 58.60 | 0.00 | - | 5 | 37 | 59.71% |
| MDB250117C00390000 | 2024-04-24 11:46AM EDT | 2025-01-17 | 63.20 | 59.25 | 65.80 | 0.00 | - | 88 | 383 | 60.32% |
| MDB251219C00390000 | 2024-02-15 4:42PM EDT | 2025-12-19 | 190.86 | 94.00 | 100.45 | 0.00 | - | 1 | 22 | 58.93% |
| MDB260116C00390000 | 2024-05-01 3:04PM EDT | 2026-01-16 | 118.95 | 100.10 | 105.80 | 0.00 | - | 1 | 18 | 60.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00390000 | 2024-05-03 10:43AM EDT | 2024-05-10 | 28.13 | 27.15 | 30.80 | +8.32 | +42.00% | 2 | 3 | 52.42% |
| MDB240517P00390000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 32.00 | 27.70 | 32.85 | +10.65 | +49.88% | 3 | 94 | 55.36% |
| MDB240524P00390000 | 2024-04-17 9:37AM EDT | 2024-05-24 | 46.98 | 32.65 | 35.00 | 0.00 | - | 2 | 4 | 52.16% |
| MDB240621P00390000 | 2024-05-03 9:51AM EDT | 2024-06-21 | 41.94 | 44.95 | 50.50 | -3.06 | -6.80% | 2 | 690 | 59.56% |
| MDB240719P00390000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 51.60 | 50.80 | 52.80 | 0.00 | - | 11 | 55 | 53.63% |
| MDB240816P00390000 | 2024-05-02 10:01AM EDT | 2024-08-16 | 54.10 | 55.00 | 55.90 | 0.00 | - | 3 | 61 | 50.63% |
| MDB240920P00390000 | 2024-05-02 3:32PM EDT | 2024-09-20 | 60.80 | 62.65 | 63.55 | 0.00 | - | 20 | 88 | 52.40% |
| MDB241115P00390000 | 2024-04-22 12:06PM EDT | 2024-11-15 | 86.80 | 64.65 | 69.55 | 0.00 | - | 2 | 6 | 50.34% |
| MDB241220P00390000 | 2024-05-03 3:00PM EDT | 2024-12-20 | 72.80 | 71.30 | 74.70 | -0.55 | -0.75% | 5 | 162 | 50.84% |
| MDB250117P00390000 | 2024-04-26 11:53AM EDT | 2025-01-17 | 69.10 | 74.25 | 77.40 | 0.00 | - | 7 | 373 | 50.22% |
| MDB250620P00390000 | 2024-04-24 10:38AM EDT | 2025-06-20 | 86.60 | 85.15 | 90.85 | 0.00 | - | - | 1 | 48.52% |
| MDB251219P00390000 | 2024-02-13 2:14PM EDT | 2025-12-19 | 74.65 | 93.85 | 100.95 | 0.00 | - | 4 | 67 | 45.95% |
| MDB260116P00390000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 103.00 | 100.40 | 102.65 | 0.00 | - | 1 | 59 | 45.82% |
© 2024 Yahoo. All rights reserved.