MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00470000 | 2024-05-03 9:42AM EDT | 2024-05-17 | 0.35 | 0.05 | 0.40 | +0.19 | +118.75% | 1 | 231 | 61.87% |
| MDB240524C00470000 | 2024-04-26 12:29PM EDT | 2024-05-24 | 1.62 | 0.19 | 1.95 | 0.00 | - | 5 | 5 | 64.16% |
| MDB240531C00470000 | 2024-04-26 12:37PM EDT | 2024-05-31 | 5.95 | 1.34 | 3.70 | 0.00 | - | 1 | 2 | 66.30% |
| MDB240621C00470000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 6.41 | 5.45 | 6.00 | -4.87 | -43.17% | 3 | 191 | 61.98% |
| MDB240719C00470000 | 2024-04-29 12:38PM EDT | 2024-07-19 | 12.70 | 8.20 | 10.90 | 0.00 | - | 4 | 117 | 58.22% |
| MDB240816C00470000 | 2024-05-03 10:11AM EDT | 2024-08-16 | 14.50 | 11.55 | 12.30 | -4.50 | -23.68% | 2 | 36 | 53.99% |
| MDB240920C00470000 | 2024-05-03 10:24AM EDT | 2024-09-20 | 20.35 | 18.30 | 20.05 | +1.85 | +10.00% | 5 | 9 | 56.75% |
| MDB241115C00470000 | 2024-05-03 1:33PM EDT | 2024-11-15 | 26.50 | 24.85 | 28.20 | +9.29 | +53.98% | 1 | 7 | 55.77% |
| MDB241220C00470000 | 2024-04-30 12:11PM EDT | 2024-12-20 | 35.99 | 32.30 | 33.30 | 0.00 | - | 4 | 34 | 57.23% |
| MDB250117C00470000 | 2024-04-26 12:52PM EDT | 2025-01-17 | 47.55 | 34.75 | 37.20 | 0.00 | - | 13 | 191 | 56.79% |
| MDB251219C00470000 | 2024-02-23 10:34AM EDT | 2025-12-19 | 141.20 | 68.10 | 73.35 | 0.00 | - | 1 | 6 | 56.49% |
| MDB260116C00470000 | 2024-04-29 12:25PM EDT | 2026-01-16 | 83.05 | 75.15 | 78.20 | 0.00 | - | 2 | 3 | 58.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00470000 | 2024-03-12 3:57PM EDT | 2024-05-17 | 103.78 | 110.40 | 117.65 | 0.00 | - | 10 | 0 | 126.06% |
| MDB240621P00470000 | 2024-05-02 12:32PM EDT | 2024-06-21 | 111.30 | 109.65 | 113.05 | 0.00 | - | 1 | 31 | 56.70% |
| MDB240719P00470000 | 2024-03-27 11:16AM EDT | 2024-07-19 | 117.25 | 96.65 | 100.90 | 0.00 | - | 2 | 15 | 0.00% |
| MDB240816P00470000 | 2024-03-21 11:12AM EDT | 2024-08-16 | 113.33 | 142.10 | 149.85 | 0.00 | - | 1 | 9 | 93.31% |
| MDB240920P00470000 | 2024-03-21 11:23AM EDT | 2024-09-20 | 117.85 | 145.95 | 150.40 | 0.00 | - | 3 | 16 | 83.26% |
| MDB241115P00470000 | 2024-04-12 10:52AM EDT | 2024-11-15 | 129.21 | 121.50 | 126.15 | 0.00 | - | 2 | 2 | 47.75% |
| MDB241220P00470000 | 2024-05-02 12:32PM EDT | 2024-12-20 | 128.85 | 125.55 | 130.40 | 0.00 | - | 1 | 12 | 48.22% |
| MDB250117P00470000 | 2024-04-22 2:48PM EDT | 2025-01-17 | 146.95 | 127.75 | 132.50 | 0.00 | - | 1 | 264 | 47.45% |
| MDB251219P00470000 | 2024-03-11 3:55PM EDT | 2025-12-19 | 149.05 | 154.80 | 158.70 | 0.00 | - | 1 | 36 | 46.11% |
| MDB260116P00470000 | 2024-03-06 10:48AM EDT | 2026-01-16 | 136.03 | 153.45 | 158.30 | 0.00 | - | 1 | 40 | 44.85% |
© 2024 Yahoo. All rights reserved.