MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00450000 | 2024-05-02 12:19PM EDT | 2024-05-10 | 0.24 | 0.02 | 0.46 | 0.00 | - | 4 | 47 | 78.71% |
| MDB240517C00450000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.25 | 0.13 | 0.51 | -0.08 | -24.24% | 5 | 379 | 55.76% |
| MDB240524C00450000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.75 | 0.35 | 2.51 | -0.30 | -28.57% | 1 | 60 | 59.03% |
| MDB240531C00450000 | 2024-05-03 9:32AM EDT | 2024-05-31 | 6.50 | 1.96 | 6.80 | +1.50 | +30.00% | 1 | 9 | 67.46% |
| MDB240607C00450000 | 2024-04-26 10:14AM EDT | 2024-06-07 | 11.50 | 6.05 | 8.45 | 0.00 | - | 2 | 2 | 70.63% |
| MDB240621C00450000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 8.82 | 8.00 | 10.00 | -0.18 | -2.00% | 52 | 543 | 64.22% |
| MDB240719C00450000 | 2024-05-03 12:49PM EDT | 2024-07-19 | 12.00 | 11.10 | 13.60 | -2.85 | -19.19% | 35 | 134 | 57.73% |
| MDB240816C00450000 | 2024-05-03 2:06PM EDT | 2024-08-16 | 15.92 | 13.35 | 17.55 | -5.08 | -24.19% | 1 | 76 | 54.27% |
| MDB240920C00450000 | 2024-05-03 10:25AM EDT | 2024-09-20 | 24.60 | 23.55 | 25.90 | -8.40 | -25.45% | 3 | 32 | 58.72% |
| MDB241115C00450000 | 2024-04-04 10:38AM EDT | 2024-11-15 | 26.85 | 30.50 | 32.10 | 0.00 | - | 1 | 19 | 56.22% |
| MDB241220C00450000 | 2024-05-03 3:40PM EDT | 2024-12-20 | 38.55 | 36.45 | 39.90 | +0.15 | +0.39% | 2 | 101 | 57.98% |
| MDB250117C00450000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 42.30 | 40.10 | 43.50 | -10.68 | -20.16% | 1 | 267 | 57.79% |
| MDB250620C00450000 | 2024-04-26 10:54AM EDT | 2025-06-20 | 73.35 | 59.10 | 64.55 | 0.00 | - | 3 | 63 | 58.85% |
| MDB251219C00450000 | 2024-04-04 11:42AM EDT | 2025-12-19 | 72.94 | 77.75 | 82.30 | 0.00 | - | 2 | 20 | 58.87% |
| MDB260116C00450000 | 2024-04-30 10:09AM EDT | 2026-01-16 | 88.50 | 81.00 | 83.30 | 0.00 | - | 1 | 65 | 58.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00450000 | 2024-04-29 10:21AM EDT | 2024-05-10 | 76.00 | 83.20 | 90.90 | 0.00 | - | 3 | 1 | 136.82% |
| MDB240517P00450000 | 2024-04-03 12:08PM EDT | 2024-05-17 | 110.18 | 83.15 | 89.25 | 0.00 | - | 1 | 0 | 79.93% |
| MDB240621P00450000 | 2024-04-16 12:22PM EDT | 2024-06-21 | 108.91 | 91.55 | 95.35 | 0.00 | - | 4 | 113 | 56.70% |
| MDB240719P00450000 | 2024-04-26 11:43AM EDT | 2024-07-19 | 83.35 | 94.75 | 97.65 | 0.00 | - | 2 | 17 | 51.16% |
| MDB240816P00450000 | 2024-04-22 11:32AM EDT | 2024-08-16 | 129.20 | 96.30 | 100.20 | 0.00 | - | 9 | 34 | 50.50% |
| MDB240920P00450000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 130.59 | 103.10 | 106.15 | 0.00 | - | 1 | 24 | 51.61% |
| MDB241220P00450000 | 2024-03-06 11:41AM EDT | 2024-12-20 | 97.84 | 113.25 | 116.95 | 0.00 | - | 1 | 4 | 50.41% |
| MDB250117P00450000 | 2024-04-22 10:49AM EDT | 2025-01-17 | 139.35 | 113.30 | 117.55 | 0.00 | - | 31 | 388 | 48.12% |
| MDB251219P00450000 | 2023-12-07 11:32AM EDT | 2025-12-19 | 134.35 | 138.20 | 143.10 | 0.00 | - | 5 | 18 | 45.86% |
| MDB260116P00450000 | 2024-04-18 1:40PM EDT | 2026-01-16 | 150.80 | 137.75 | 140.90 | 0.00 | - | 2 | 10 | 43.65% |
© 2024 Yahoo. All rights reserved.