MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00400000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 1.34 | 0.90 | 1.19 | -0.46 | -25.56% | 236 | 62 | 51.17% |
| MDB240517C00400000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 2.69 | 2.41 | 3.30 | -1.78 | -39.82% | 81 | 705 | 50.92% |
| MDB240524C00400000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 5.10 | 4.40 | 6.00 | -1.20 | -19.05% | 17 | 60 | 52.39% |
| MDB240531C00400000 | 2024-05-01 2:58PM EDT | 2024-05-31 | 21.25 | 12.00 | 15.65 | 0.00 | - | 8 | 47 | 68.13% |
| MDB240607C00400000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 18.79 | 15.45 | 17.55 | 0.00 | - | 1 | 6 | 67.38% |
| MDB240621C00400000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 20.35 | 19.05 | 21.00 | -0.43 | -2.07% | 30 | 445 | 63.97% |
| MDB240719C00400000 | 2024-05-03 12:49PM EDT | 2024-07-19 | 25.00 | 24.00 | 25.80 | -2.75 | -9.91% | 9 | 140 | 58.62% |
| MDB240816C00400000 | 2024-05-03 10:22AM EDT | 2024-08-16 | 30.70 | 28.85 | 31.30 | -10.30 | -25.12% | 1 | 83 | 56.99% |
| MDB240920C00400000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 40.00 | 38.15 | 39.80 | -3.45 | -7.94% | 51 | 89 | 59.36% |
| MDB241115C00400000 | 2024-04-24 10:39AM EDT | 2024-11-15 | 51.00 | 44.45 | 47.45 | 0.00 | - | 2 | 37 | 56.75% |
| MDB241220C00400000 | 2024-05-03 9:44AM EDT | 2024-12-20 | 61.00 | 51.75 | 54.60 | +5.12 | +9.16% | 2 | 68 | 58.55% |
| MDB250117C00400000 | 2024-05-01 2:42PM EDT | 2025-01-17 | 69.34 | 56.90 | 58.85 | 0.00 | - | 1 | 485 | 59.15% |
| MDB251219C00400000 | 2024-04-04 11:42AM EDT | 2025-12-19 | 88.14 | 93.10 | 99.75 | 0.00 | - | 1 | 13 | 60.18% |
| MDB260116C00400000 | 2024-04-24 10:32AM EDT | 2026-01-16 | 101.50 | 96.60 | 100.00 | 0.00 | - | 1 | 123 | 59.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00400000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 37.97 | 35.45 | 40.00 | +1.47 | +4.03% | 3 | 11 | 68.47% |
| MDB240517P00400000 | 2024-05-03 9:51AM EDT | 2024-05-17 | 30.90 | 37.40 | 42.55 | -2.28 | -6.87% | 2 | 162 | 61.41% |
| MDB240524P00400000 | 2024-05-02 12:54PM EDT | 2024-05-24 | 41.92 | 39.95 | 43.10 | 0.00 | - | 1 | 1 | 52.22% |
| MDB240621P00400000 | 2024-05-03 12:47PM EDT | 2024-06-21 | 55.08 | 51.55 | 55.85 | +4.08 | +8.00% | 5 | 594 | 57.06% |
| MDB240719P00400000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 46.00 | 56.95 | 61.20 | 0.00 | - | 1 | 44 | 54.01% |
| MDB240816P00400000 | 2024-04-26 2:17PM EDT | 2024-08-16 | 53.25 | 60.30 | 64.35 | 0.00 | - | 3 | 30 | 50.57% |
| MDB240920P00400000 | 2024-05-02 9:49AM EDT | 2024-09-20 | 65.70 | 67.35 | 70.60 | 0.00 | - | 12 | 62 | 51.35% |
| MDB241115P00400000 | 2024-04-10 11:49AM EDT | 2024-11-15 | 79.60 | 70.70 | 75.75 | 0.00 | - | 2 | 8 | 49.83% |
| MDB241220P00400000 | 2024-05-03 3:25PM EDT | 2024-12-20 | 79.10 | 78.75 | 81.10 | +1.20 | +1.54% | 6 | 89 | 50.56% |
| MDB250117P00400000 | 2024-05-01 3:08PM EDT | 2025-01-17 | 71.10 | 81.65 | 83.60 | 0.00 | - | 1 | 851 | 49.80% |
| MDB251219P00400000 | 2024-04-23 1:57PM EDT | 2025-12-19 | 105.40 | 104.25 | 107.45 | 0.00 | - | 1 | 146 | 45.81% |
| MDB260116P00400000 | 2024-04-18 1:40PM EDT | 2026-01-16 | 117.00 | 106.00 | 108.75 | 0.00 | - | 2 | 186 | 45.46% |
© 2024 Yahoo. All rights reserved.