MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00520000 | 2024-05-01 10:44AM EDT | 2024-05-17 | 0.05 | 0.02 | 1.70 | 0.00 | - | 10 | 65 | 99.46% |
| MDB240524C00520000 | 2024-05-03 11:54AM EDT | 2024-05-24 | 0.34 | 0.05 | 0.64 | +0.08 | +30.77% | 1 | 11 | 69.82% |
| MDB240531C00520000 | 2024-04-24 1:25PM EDT | 2024-05-31 | 1.29 | 0.36 | 4.80 | 0.00 | - | - | 3 | 85.06% |
| MDB240607C00520000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 3.50 | 0.95 | 4.80 | 0.00 | - | 1 | 4 | 77.62% |
| MDB240621C00520000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 4.05 | 1.89 | 2.68 | 0.00 | - | 1 | 133 | 62.16% |
| MDB240719C00520000 | 2024-04-26 12:50PM EDT | 2024-07-19 | 7.85 | 3.70 | 5.55 | 0.00 | - | 2 | 33 | 58.15% |
| MDB240816C00520000 | 2024-05-02 2:00PM EDT | 2024-08-16 | 6.75 | 5.05 | 6.30 | 0.00 | - | 100 | 106 | 52.45% |
| MDB240920C00520000 | 2024-05-02 1:20PM EDT | 2024-09-20 | 13.05 | 10.60 | 12.05 | 0.00 | - | 2 | 19 | 55.80% |
| MDB241115C00520000 | 2024-04-09 2:27PM EDT | 2024-11-15 | 18.80 | 16.50 | 17.80 | 0.00 | - | 1 | 2 | 54.60% |
| MDB241220C00520000 | 2024-05-03 3:31PM EDT | 2024-12-20 | 22.10 | 21.85 | 24.75 | -2.72 | -10.96% | 5 | 34 | 56.82% |
| MDB250117C00520000 | 2024-05-02 11:02AM EDT | 2025-01-17 | 28.25 | 24.70 | 26.55 | 0.00 | - | 7 | 116 | 55.88% |
| MDB251219C00520000 | 2024-01-18 12:12PM EDT | 2025-12-19 | 83.75 | 127.30 | 133.05 | 0.00 | - | 1 | 45 | 95.01% |
| MDB260116C00520000 | 2024-04-19 2:09PM EDT | 2026-01-16 | 49.50 | 58.00 | 64.80 | 0.00 | - | 2 | 73 | 55.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00520000 | 2024-03-13 9:30AM EDT | 2024-05-17 | 151.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240621P00520000 | 2024-04-15 1:28PM EDT | 2024-06-21 | 172.50 | 153.50 | 161.45 | 0.00 | - | 1 | 0 | 71.88% |
| MDB240719P00520000 | 2024-03-05 10:52AM EDT | 2024-07-19 | 130.20 | 168.50 | 175.10 | 0.00 | - | 78 | 0 | 82.53% |
| MDB240816P00520000 | 2024-02-28 2:53PM EDT | 2024-08-16 | 110.45 | 161.95 | 166.60 | 0.00 | - | 3 | 19 | 55.92% |
| MDB240920P00520000 | 2024-02-13 4:00PM EDT | 2024-09-20 | 104.25 | 157.65 | 161.60 | 0.00 | - | 3 | 6 | 42.63% |
| MDB241220P00520000 | 2024-02-21 3:30PM EDT | 2024-12-20 | 137.60 | 173.05 | 175.35 | 0.00 | - | 2 | 4 | 50.20% |
| MDB250117P00520000 | 2024-02-21 3:31PM EDT | 2025-01-17 | 139.45 | 172.10 | 177.00 | 0.00 | - | 2 | 71 | 50.28% |
| MDB251219P00520000 | 2024-01-16 2:51PM EDT | 2025-12-19 | 172.25 | 139.70 | 146.25 | 0.00 | - | 4 | 0 | 0.00% |
| MDB260116P00520000 | 2024-02-13 3:59PM EDT | 2026-01-16 | 146.10 | 183.30 | 189.95 | 0.00 | - | - | 1 | 40.28% |
© 2024 Yahoo. All rights reserved.