MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00430000 | 2024-05-03 1:19PM EDT | 2024-05-10 | 0.17 | 0.07 | 0.32 | -0.29 | -63.04% | 3 | 48 | 62.50% |
| MDB240517C00430000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 1.60 | 0.32 | 1.38 | +0.67 | +72.04% | 6 | 245 | 54.69% |
| MDB240524C00430000 | 2024-05-03 3:17PM EDT | 2024-05-24 | 1.64 | 1.38 | 1.83 | -0.44 | -21.15% | 27 | 21 | 50.71% |
| MDB240531C00430000 | 2024-05-03 1:50PM EDT | 2024-05-31 | 6.35 | 5.40 | 7.15 | -2.65 | -29.44% | 1 | 2 | 65.08% |
| MDB240621C00430000 | 2024-05-03 1:25PM EDT | 2024-06-21 | 11.95 | 10.95 | 12.05 | -0.33 | -2.69% | 36 | 225 | 61.99% |
| MDB240719C00430000 | 2024-05-03 12:20PM EDT | 2024-07-19 | 16.85 | 13.40 | 17.40 | -4.85 | -22.35% | 7 | 106 | 56.27% |
| MDB240816C00430000 | 2024-05-03 1:30PM EDT | 2024-08-16 | 20.25 | 20.20 | 20.75 | -7.95 | -28.19% | 1 | 15 | 55.47% |
| MDB240920C00430000 | 2024-05-01 10:17AM EDT | 2024-09-20 | 32.95 | 28.75 | 29.85 | 0.00 | - | 17 | 37 | 58.50% |
| MDB241115C00430000 | 2024-04-29 10:22AM EDT | 2024-11-15 | 43.30 | 36.10 | 37.45 | 0.00 | - | 11 | 11 | 56.67% |
| MDB241220C00430000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 44.15 | 42.10 | 47.15 | 0.00 | - | 5 | 124 | 59.11% |
| MDB250117C00430000 | 2024-04-25 12:47PM EDT | 2025-01-17 | 51.85 | 46.40 | 48.35 | 0.00 | - | 4 | 154 | 58.08% |
| MDB250620C00430000 | 2024-04-29 3:06PM EDT | 2025-06-20 | 71.08 | 66.45 | 70.25 | 0.00 | - | 1 | 31 | 59.61% |
| MDB251219C00430000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 82.00 | 82.95 | 89.80 | 0.00 | - | 1 | 8 | 59.46% |
| MDB260116C00430000 | 2024-04-29 12:24PM EDT | 2026-01-16 | 95.65 | 87.15 | 91.75 | 0.00 | - | 2 | 19 | 59.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00430000 | 2024-04-30 11:18AM EDT | 2024-05-17 | 63.10 | 63.05 | 71.00 | 0.00 | - | 1 | 113 | 79.76% |
| MDB240621P00430000 | 2024-04-30 10:51AM EDT | 2024-06-21 | 71.48 | 74.55 | 78.55 | 0.00 | - | 2 | 85 | 56.96% |
| MDB240719P00430000 | 2024-04-26 11:45AM EDT | 2024-07-19 | 68.75 | 76.95 | 81.55 | 0.00 | - | 10 | 15 | 50.39% |
| MDB240816P00430000 | 2024-03-06 3:15PM EDT | 2024-08-16 | 70.00 | 81.85 | 85.30 | 0.00 | - | 5 | 12 | 52.16% |
| MDB240920P00430000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 78.10 | 86.95 | 93.50 | 0.00 | - | 1 | 5 | 51.15% |
| MDB241115P00430000 | 2024-04-25 9:48AM EDT | 2024-11-15 | 100.00 | 91.35 | 97.55 | 0.00 | - | - | 5 | 50.50% |
| MDB241220P00430000 | 2024-04-29 9:48AM EDT | 2024-12-20 | 93.00 | 97.50 | 101.00 | 0.00 | - | 1 | 46 | 49.60% |
| MDB250117P00430000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 91.25 | 100.80 | 103.20 | 0.00 | - | 12 | 42 | 48.69% |
| MDB250620P00430000 | 2024-04-26 2:21PM EDT | 2025-06-20 | 104.55 | 109.95 | 116.00 | 0.00 | - | 20 | 20 | 46.95% |
| MDB251219P00430000 | 2024-03-19 10:55AM EDT | 2025-12-19 | 132.14 | 134.05 | 137.70 | 0.00 | - | 1 | 24 | 50.88% |
| MDB260116P00430000 | 2024-03-08 3:24PM EDT | 2026-01-16 | 116.90 | 121.65 | 126.90 | 0.00 | - | 10 | 13 | 44.00% |
© 2024 Yahoo. All rights reserved.