MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00500000 | 2024-05-01 3:03PM EDT | 2024-05-17 | 0.17 | 0.00 | 1.00 | 0.00 | - | 13 | 195 | 80.03% |
| MDB240531C00500000 | 2024-05-02 12:36PM EDT | 2024-05-31 | 1.73 | 1.01 | 3.45 | 0.00 | - | 5 | 6 | 74.23% |
| MDB240621C00500000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 3.60 | 3.20 | 3.55 | -0.24 | -6.25% | 58 | 359 | 61.69% |
| MDB240719C00500000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 5.60 | 5.10 | 7.20 | -0.05 | -0.88% | 61 | 79 | 57.64% |
| MDB240816C00500000 | 2024-05-03 3:00PM EDT | 2024-08-16 | 8.65 | 7.15 | 8.25 | -5.60 | -39.30% | 4 | 28 | 52.77% |
| MDB240920C00500000 | 2024-04-26 2:57PM EDT | 2024-09-20 | 22.00 | 12.80 | 16.50 | 0.00 | - | 1 | 28 | 56.88% |
| MDB241115C00500000 | 2024-04-24 10:58AM EDT | 2024-11-15 | 23.40 | 19.75 | 22.30 | 0.00 | - | 7 | 19 | 55.52% |
| MDB241220C00500000 | 2024-05-03 2:48PM EDT | 2024-12-20 | 27.50 | 24.95 | 28.80 | -0.50 | -1.79% | 1 | 83 | 57.00% |
| MDB250117C00500000 | 2024-05-03 2:44PM EDT | 2025-01-17 | 30.97 | 28.25 | 33.20 | +1.02 | +3.41% | 38 | 539 | 57.32% |
| MDB251219C00500000 | 2024-05-03 10:07AM EDT | 2025-12-19 | 71.40 | 63.25 | 69.60 | -1.60 | -2.19% | 2 | 60 | 57.74% |
| MDB260116C00500000 | 2024-04-23 11:27AM EDT | 2026-01-16 | 69.00 | 64.15 | 70.15 | 0.00 | - | 1 | 185 | 56.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00500000 | 2024-03-20 2:48PM EDT | 2024-05-17 | 138.05 | 168.00 | 177.10 | 0.00 | - | 1 | 0 | 264.38% |
| MDB240621P00500000 | 2024-04-22 2:56PM EDT | 2024-06-21 | 161.88 | 134.30 | 142.25 | 0.00 | - | 2 | 18 | 68.60% |
| MDB240719P00500000 | 2024-04-25 10:10AM EDT | 2024-07-19 | 148.15 | 137.35 | 142.00 | 0.00 | - | 13 | 30 | 54.00% |
| MDB240816P00500000 | 2024-02-28 2:07PM EDT | 2024-08-16 | 96.55 | 143.70 | 147.65 | 0.00 | - | 2 | 40 | 54.50% |
| MDB240920P00500000 | 2024-04-02 9:46AM EDT | 2024-09-20 | 160.00 | 131.90 | 135.90 | 0.00 | - | 3 | 6 | 0.00% |
| MDB241220P00500000 | 2024-02-09 3:31PM EDT | 2024-12-20 | 88.38 | 140.85 | 147.00 | 0.00 | - | - | 7 | 38.52% |
| MDB250117P00500000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 154.80 | 152.10 | 156.05 | -5.95 | -3.70% | 2 | 51 | 46.24% |
| MDB251219P00500000 | 2024-02-12 12:08PM EDT | 2025-12-19 | 120.50 | 165.65 | 170.30 | 0.00 | - | 2 | 21 | 39.29% |
| MDB260116P00500000 | 2024-03-07 2:30PM EDT | 2026-01-16 | 159.95 | 171.75 | 176.80 | 0.00 | - | 150 | 158 | 42.05% |
© 2024 Yahoo. All rights reserved.