NasdaqGM - Delayed Quote • USD
MongoDB, Inc. (MDB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503C00290000 | 4/16/2024 1:42 PM | 290 | 55.56 | 90.45 | 98.10 | 0.00 | 0.00% | 6 | 10 | 104.15% |
| MDB240503C00305000 | 4/26/2024 2:11 PM | 305 | 76.47 | 75.30 | 83.05 | 35.37 | 86.06% | 2 | 6 | 84.52% |
| MDB240503C00310000 | 4/19/2024 4:46 PM | 310 | 25.04 | 70.20 | 78.15 | 0.00 | 0.00% | 1 | 1 | 79.39% |
| MDB240503C00315000 | 4/22/2024 5:15 PM | 315 | 20.60 | 66.25 | 73.20 | 0.00 | 0.00% | 49 | 43 | 87.79% |
| MDB240503C00320000 | 4/23/2024 1:54 PM | 320 | 35.29 | 60.65 | 68.55 | 0.00 | 0.00% | 2 | 15 | 79.64% |
| MDB240503C00325000 | 4/23/2024 3:42 PM | 325 | 37.40 | 55.70 | 63.85 | 0.00 | 0.00% | 42 | 68 | 77.22% |
| MDB240503C00330000 | 4/23/2024 6:43 PM | 330 | 39.30 | 51.00 | 58.95 | 0.00 | 0.00% | 8 | 22 | 74.61% |
| MDB240503C00332500 | 4/23/2024 6:43 PM | 332.5 | 37.20 | 48.95 | 56.60 | 0.00 | 0.00% | 38 | 43 | 75.76% |
| MDB240503C00335000 | 4/23/2024 6:43 PM | 335 | 35.05 | 46.70 | 54.05 | 0.00 | 0.00% | 4 | 86 | 73.95% |
| MDB240503C00337500 | 4/24/2024 1:56 PM | 337.5 | 35.00 | 45.25 | 50.05 | 0.00 | 0.00% | 1 | 15 | 68.12% |
| MDB240503C00340000 | 4/26/2024 3:23 PM | 340 | 42.05 | 43.20 | 47.05 | 19.85 | 89.41% | 1 | 11 | 64.80% |
| MDB240503C00342500 | 4/25/2024 2:09 PM | 342.5 | 40.80 | 39.45 | 45.15 | 21.05 | 106.58% | 5 | 32 | 57.62% |
| MDB240503C00345000 | 4/26/2024 1:47 PM | 345 | 37.15 | 39.10 | 42.55 | 10.25 | 38.10% | 4 | 46 | 66.26% |
| MDB240503C00347500 | 4/25/2024 7:43 PM | 347.5 | 24.00 | 34.40 | 39.45 | 0.00 | 0.00% | 44 | 33 | 72.79% |
| MDB240503C00350000 | 4/26/2024 5:13 PM | 350 | 37.35 | 33.00 | 37.00 | 13.98 | 59.82% | 5 | 377 | 51.39% |
| MDB240503C00352500 | 4/25/2024 7:42 PM | 352.5 | 20.70 | 30.80 | 37.20 | 0.00 | 0.00% | 10 | 76 | 62.18% |
| MDB240503C00355000 | 4/26/2024 7:21 PM | 355 | 32.65 | 30.20 | 34.40 | 12.35 | 60.84% | 4 | 42 | 64.67% |
| MDB240503C00357500 | 4/25/2024 5:58 PM | 357.5 | 19.99 | 27.60 | 31.60 | 0.00 | 0.00% | 19 | 104 | 59.60% |
| MDB240503C00360000 | 4/26/2024 6:05 PM | 360 | 27.00 | 23.70 | 28.55 | 9.75 | 56.52% | 21 | 473 | 65.38% |
| MDB240503C00362500 | 4/26/2024 7:28 PM | 362.5 | 24.60 | 23.95 | 27.35 | 8.80 | 55.70% | 6 | 112 | 58.92% |
| MDB240503C00365000 | 4/26/2024 6:05 PM | 365 | 23.85 | 22.45 | 24.10 | 9.32 | 64.14% | 23 | 175 | 55.69% |
| MDB240503C00367500 | 4/26/2024 7:15 PM | 367.5 | 21.05 | 20.30 | 23.75 | 7.74 | 58.15% | 5 | 74 | 58.70% |
| MDB240503C00370000 | 4/26/2024 7:53 PM | 370 | 20.21 | 19.75 | 20.45 | 8.10 | 66.89% | 244 | 356 | 57.43% |
| MDB240503C00372500 | 4/26/2024 7:23 PM | 372.5 | 18.30 | 17.40 | 18.85 | 7.58 | 70.71% | 29 | 57 | 55.59% |
| MDB240503C00375000 | 4/26/2024 7:19 PM | 375 | 16.15 | 16.40 | 17.20 | 6.26 | 63.30% | 42 | 161 | 56.71% |
| MDB240503C00377500 | 4/26/2024 6:56 PM | 377.5 | 14.20 | 15.15 | 15.45 | 5.76 | 68.25% | 39 | 70 | 56.53% |
| MDB240503C00380000 | 4/26/2024 7:56 PM | 380 | 14.20 | 13.75 | 14.05 | 6.20 | 77.50% | 739 | 474 | 56.43% |
| MDB240503C00385000 | 4/26/2024 7:54 PM | 385 | 11.55 | 11.15 | 11.60 | 5.25 | 83.33% | 200 | 34 | 56.35% |
| MDB240503C00390000 | 4/26/2024 7:58 PM | 390 | 9.15 | 8.95 | 9.30 | 4.09 | 80.83% | 349 | 358 | 56.02% |
| MDB240503C00395000 | 4/26/2024 7:48 PM | 395 | 6.69 | 6.95 | 7.40 | 2.89 | 76.05% | 227 | 139 | 55.55% |
| MDB240503C00400000 | 4/26/2024 7:59 PM | 400 | 5.75 | 5.50 | 5.85 | 2.88 | 100.35% | 255 | 153 | 55.85% |
| MDB240503C00405000 | 4/26/2024 7:54 PM | 405 | 4.40 | 4.10 | 4.50 | 2.30 | 109.52% | 108 | 142 | 55.31% |
| MDB240503C00410000 | 4/26/2024 7:54 PM | 410 | 3.12 | 3.05 | 3.45 | 1.38 | 79.31% | 147 | 69 | 55.19% |
| MDB240503C00415000 | 4/26/2024 7:56 PM | 415 | 2.60 | 2.35 | 2.63 | 1.55 | 147.62% | 70 | 83 | 55.63% |
| MDB240503C00420000 | 4/26/2024 7:59 PM | 420 | 2.17 | 1.85 | 2.14 | 1.23 | 130.85% | 27 | 68 | 56.96% |
| MDB240503C00425000 | 4/26/2024 7:33 PM | 425 | 1.24 | 1.26 | 1.53 | 0.54 | 77.14% | 105 | 63 | 56.15% |
| MDB240503C00430000 | 4/26/2024 7:57 PM | 430 | 1.02 | 0.92 | 1.05 | 0.50 | 96.15% | 117 | 104 | 55.84% |
| MDB240503C00435000 | 4/26/2024 7:54 PM | 435 | 0.88 | 0.66 | 0.83 | 0.49 | 125.64% | 96 | 685 | 56.54% |
| MDB240503C00440000 | 4/26/2024 7:22 PM | 440 | 0.49 | 0.38 | 0.73 | 0.28 | 133.33% | 30 | 18 | 57.13% |
| MDB240503C00445000 | 4/23/2024 3:49 PM | 445 | 0.38 | 0.25 | 0.46 | 0.06 | 18.75% | 5 | 39 | 56.20% |
| MDB240503C00455000 | 4/26/2024 1:56 PM | 455 | 0.34 | 0.10 | 0.57 | 0.09 | 36.00% | 10 | 12 | 62.50% |
| MDB240503C00460000 | 4/26/2024 1:56 PM | 460 | 0.21 | 0.12 | 0.21 | 0.11 | 110.00% | 5 | 18 | 59.28% |
| MDB240503C00465000 | 4/26/2024 3:28 PM | 465 | 0.17 | 0.10 | 0.33 | -0.02 | -10.53% | 2 | 40 | 64.55% |
| MDB240503C00470000 | 4/25/2024 3:59 PM | 470 | 0.19 | 0.04 | 0.20 | 0.00 | 0.00% | 12 | 25 | 62.50% |
| MDB240503C00505000 | 4/26/2024 5:18 PM | 505 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 43 | 537 | 71.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240503P00255000 | 4/24/2024 1:47 PM | 255 | 0.02 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 17 | 155.71% |
| MDB240503P00260000 | 4/26/2024 2:17 PM | 260 | 0.13 | 0.00 | 0.22 | -0.15 | -53.57% | 27 | 5 | 114.06% |
| MDB240503P00265000 | 4/26/2024 2:17 PM | 265 | 0.21 | 0.01 | 0.38 | -0.47 | -69.12% | 17 | 7 | 116.89% |
| MDB240503P00270000 | 4/16/2024 6:08 PM | 270 | 0.37 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 14 | 103.91% |
| MDB240503P00275000 | 4/11/2024 5:03 PM | 275 | 0.40 | 0.00 | 0.07 | 0.00 | 0.00% | 5 | 5 | 87.50% |
| MDB240503P00280000 | 4/26/2024 3:34 PM | 280 | 0.07 | 0.00 | 0.10 | -0.38 | -84.44% | 34 | 13 | 86.33% |
| MDB240503P00285000 | 4/25/2024 2:20 PM | 285 | 0.05 | 0.05 | 1.49 | -0.19 | -79.17% | 1 | 106 | 119.14% |
| MDB240503P00290000 | 4/25/2024 2:56 PM | 290 | 0.28 | 0.00 | 0.90 | 0.00 | 0.00% | 15 | 66 | 103.22% |
| MDB240503P00295000 | 4/26/2024 5:26 PM | 295 | 0.05 | 0.03 | 0.10 | -0.05 | -50.00% | 58 | 325 | 75.39% |
| MDB240503P00300000 | 4/26/2024 7:23 PM | 300 | 0.10 | 0.02 | 0.09 | -0.14 | -58.33% | 89 | 383 | 69.53% |
| MDB240503P00305000 | 4/26/2024 6:00 PM | 305 | 0.14 | 0.00 | 0.28 | -0.33 | -70.21% | 7 | 156 | 73.24% |
| MDB240503P00310000 | 4/26/2024 5:36 PM | 310 | 0.20 | 0.05 | 0.39 | -0.42 | -67.74% | 18 | 97 | 73.14% |
| MDB240503P00315000 | 4/26/2024 6:56 PM | 315 | 0.19 | 0.11 | 0.40 | -0.76 | -80.00% | 28 | 190 | 69.87% |
| MDB240503P00320000 | 4/26/2024 6:55 PM | 320 | 0.18 | 0.09 | 0.45 | -0.81 | -81.82% | 20 | 152 | 65.63% |
| MDB240503P00325000 | 4/26/2024 6:47 PM | 325 | 0.30 | 0.15 | 0.54 | -1.13 | -79.02% | 32 | 207 | 63.28% |
| MDB240503P00330000 | 4/26/2024 7:55 PM | 330 | 0.51 | 0.35 | 0.59 | -2.01 | -79.76% | 42 | 196 | 61.67% |
| MDB240503P00332500 | 4/26/2024 2:12 PM | 332.5 | 0.58 | 0.22 | 0.79 | -1.96 | -77.17% | 22 | 33 | 59.91% |
| MDB240503P00335000 | 4/26/2024 7:52 PM | 335 | 0.61 | 0.45 | 0.60 | -2.39 | -79.67% | 38 | 77 | 57.76% |
| MDB240503P00337500 | 4/26/2024 6:13 PM | 337.5 | 0.78 | 0.63 | 0.96 | -2.84 | -78.45% | 50 | 57 | 60.16% |
| MDB240503P00340000 | 4/26/2024 7:50 PM | 340 | 0.96 | 0.76 | 0.90 | -3.15 | -76.64% | 78 | 100 | 57.96% |
| MDB240503P00342500 | 4/26/2024 6:59 PM | 342.5 | 1.09 | 0.78 | 1.07 | -3.51 | -76.30% | 5 | 57 | 56.57% |
| MDB240503P00345000 | 4/26/2024 7:54 PM | 345 | 1.15 | 1.07 | 1.30 | -4.07 | -77.97% | 12 | 66 | 57.13% |
| MDB240503P00347500 | 4/26/2024 7:24 PM | 347.5 | 1.46 | 1.33 | 1.50 | -4.64 | -76.07% | 46 | 27 | 56.81% |
| MDB240503P00350000 | 4/26/2024 6:38 PM | 350 | 1.67 | 1.32 | 1.82 | -5.17 | -75.58% | 28 | 175 | 55.38% |
| MDB240503P00352500 | 4/26/2024 6:38 PM | 352.5 | 2.33 | 1.84 | 2.18 | -5.17 | -68.93% | 56 | 114 | 56.37% |
| MDB240503P00355000 | 4/26/2024 7:59 PM | 355 | 2.40 | 1.81 | 2.98 | -6.05 | -71.60% | 57 | 43 | 56.30% |
| MDB240503P00357500 | 4/26/2024 5:58 PM | 357.5 | 2.75 | 2.60 | 2.93 | -6.35 | -69.78% | 16 | 42 | 55.71% |
| MDB240503P00360000 | 4/26/2024 7:55 PM | 360 | 3.07 | 2.87 | 3.45 | -7.28 | -70.34% | 238 | 266 | 54.96% |
| MDB240503P00365000 | 4/26/2024 7:57 PM | 365 | 4.15 | 4.25 | 4.60 | -8.65 | -67.58% | 40 | 67 | 55.40% |
| MDB240503P00370000 | 4/26/2024 7:57 PM | 370 | 5.85 | 5.65 | 6.00 | -9.05 | -60.74% | 34 | 39 | 54.88% |
| MDB240503P00375000 | 4/26/2024 7:54 PM | 375 | 7.55 | 7.30 | 7.85 | -7.90 | -51.13% | 41 | 24 | 54.60% |
| MDB240503P00380000 | 4/26/2024 7:44 PM | 380 | 9.45 | 9.35 | 9.80 | -11.85 | -55.63% | 425 | 36 | 53.92% |
| MDB240503P00385000 | 4/26/2024 7:47 PM | 385 | 12.70 | 11.85 | 12.20 | -10.15 | -44.42% | 94 | 12 | 53.76% |
| MDB240503P00390000 | 4/26/2024 7:52 PM | 390 | 15.00 | 14.60 | 14.95 | -13.84 | -47.99% | 31 | 11 | 53.38% |
| MDB240503P00395000 | 4/26/2024 6:56 PM | 395 | 19.15 | 17.35 | 18.90 | -25.15 | -56.77% | 5 | 3 | 54.31% |
| MDB240503P00400000 | 4/1/2024 5:02 PM | 400 | 48.93 | 19.50 | 21.85 | 0.00 | 0.00% | - | 8 | 55.71% |
| MDB240503P00435000 | 4/15/2024 7:58 PM | 435 | 89.00 | 50.00 | 53.55 | 0.00 | 0.00% | 2 | 0 | 53.66% |
Related Tickers
ZS Zscaler, Inc.
177.05
+1.28%
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
NET Cloudflare, Inc.
88.01
+1.44%
PANW Palo Alto Networks, Inc.
291.42
+0.91%
CFLT Confluent, Inc.
29.75
+2.98%
GTLB GitLab Inc.
55.46
-0.98%
SNPS Synopsys, Inc.
543.66
+2.56%
OKTA Okta, Inc.
92.29
-0.69%
ADBE Adobe Inc.
477.56
+0.87%
HCP HashiCorp, Inc.
32.59
-0.70%