MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00420000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.40 | 0.16 | 0.61 | -0.20 | -33.33% | 46 | 168 | 57.03% |
| MDB240517C00420000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.99 | 0.78 | 1.11 | -0.49 | -33.11% | 16 | 338 | 49.73% |
| MDB240524C00420000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 2.60 | 1.96 | 2.79 | -0.60 | -18.75% | 43 | 30 | 51.49% |
| MDB240531C00420000 | 2024-05-01 2:18PM EDT | 2024-05-31 | 12.95 | 7.05 | 9.30 | 0.00 | - | 3 | 15 | 64.77% |
| MDB240621C00420000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 14.57 | 11.25 | 15.75 | -0.21 | -1.42% | 10 | 430 | 61.19% |
| MDB240719C00420000 | 2024-05-03 12:43PM EDT | 2024-07-19 | 18.50 | 16.85 | 19.40 | -5.60 | -23.24% | 4 | 140 | 56.63% |
| MDB240816C00420000 | 2024-05-02 1:21PM EDT | 2024-08-16 | 24.95 | 21.50 | 24.80 | 0.00 | - | 1 | 53 | 55.47% |
| MDB240920C00420000 | 2024-05-03 10:25AM EDT | 2024-09-20 | 33.05 | 30.10 | 33.60 | -4.00 | -10.80% | 3 | 32 | 58.14% |
| MDB241115C00420000 | 2024-05-03 10:24AM EDT | 2024-11-15 | 41.15 | 39.15 | 40.50 | -5.40 | -11.60% | 1 | 9 | 56.79% |
| MDB241220C00420000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 47.65 | 46.30 | 47.60 | 0.00 | - | 28 | 105 | 58.53% |
| MDB250117C00420000 | 2024-04-23 2:01PM EDT | 2025-01-17 | 51.90 | 50.00 | 52.65 | 0.00 | - | 3 | 163 | 58.87% |
| MDB251219C00420000 | 2024-04-24 2:24PM EDT | 2025-12-19 | 94.19 | 86.30 | 92.70 | 0.00 | - | 10 | 13 | 59.60% |
| MDB260116C00420000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 95.00 | 90.20 | 92.95 | 0.00 | - | 1 | 23 | 59.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00420000 | 2024-05-01 9:33AM EDT | 2024-05-17 | 48.00 | 53.95 | 60.60 | 0.00 | - | 1 | 55 | 67.26% |
| MDB240524P00420000 | 2024-04-05 3:40PM EDT | 2024-05-24 | 62.95 | 55.25 | 60.80 | 0.00 | - | 2 | 2 | 55.90% |
| MDB240621P00420000 | 2024-04-30 10:51AM EDT | 2024-06-21 | 63.83 | 67.85 | 70.55 | 0.00 | - | 1 | 105 | 58.01% |
| MDB240719P00420000 | 2024-04-26 11:44AM EDT | 2024-07-19 | 62.10 | 69.90 | 73.80 | 0.00 | - | 24 | 45 | 50.90% |
| MDB240816P00420000 | 2024-04-26 2:36PM EDT | 2024-08-16 | 65.25 | 73.05 | 76.95 | 0.00 | - | 2 | 23 | 50.87% |
| MDB240920P00420000 | 2024-04-30 10:54AM EDT | 2024-09-20 | 79.10 | 79.85 | 84.05 | 0.00 | - | 1 | 11 | 50.00% |
| MDB241220P00420000 | 2024-04-29 10:57AM EDT | 2024-12-20 | 88.10 | 91.60 | 94.00 | 0.00 | - | 8 | 74 | 49.71% |
| MDB250117P00420000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 85.10 | 93.00 | 96.55 | 0.00 | - | 8 | 57 | 49.07% |
| MDB250620P00420000 | 2024-04-23 12:53PM EDT | 2025-06-20 | 108.65 | 105.45 | 111.15 | 0.00 | - | - | 3 | 48.39% |
| MDB251219P00420000 | 2024-01-18 2:13PM EDT | 2025-12-19 | 114.11 | 89.80 | 94.60 | 0.00 | - | 35 | 28 | 31.32% |
| MDB260116P00420000 | 2024-04-05 10:42AM EDT | 2026-01-16 | 122.50 | 117.75 | 121.90 | 0.00 | - | 2 | 47 | 45.09% |
© 2024 Yahoo. All rights reserved.