Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
223.61-20.44 (-8.38%)
At close: 04:00PM EDT
226.20 +2.59 (+1.16%)
After hours: 06:41PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB220527C001500002022-05-18 12:06PM EDT150.0082.4070.1078.500.00--1218.95%
MDB220527C001650002022-05-16 12:04AM EDT165.00109.2055.6064.000.00--1195.61%
MDB220527C001800002022-05-18 10:06AM EDT180.0064.6041.2049.000.00-14158.55%
MDB220527C001850002022-05-17 10:11AM EDT185.0064.9038.5042.500.00--1153.08%
MDB220527C001950002022-05-17 9:49AM EDT195.0063.1029.3033.400.00--1137.45%
MDB220527C002100002022-05-24 3:35PM EDT210.0020.1017.7021.00-12.60-38.53%27124.49%
MDB220527C002150002022-05-18 2:37PM EDT215.0020.2014.3016.100.00--15112.87%
MDB220527C002175002022-05-24 3:07PM EDT217.5010.8012.8014.30-16.60-60.58%101110.86%
MDB220527C002200002022-05-24 3:10PM EDT220.009.8011.2012.80-24.40-71.35%8325109.01%
MDB220527C002225002022-05-24 3:10PM EDT222.508.509.3010.80-14.30-62.72%254101.86%
MDB220527C002250002022-05-24 3:40PM EDT225.009.508.809.50-18.50-66.07%837104.98%
MDB220527C002275002022-05-24 3:58PM EDT227.507.707.308.40-15.70-67.09%145102.71%
MDB220527C002300002022-05-24 3:14PM EDT230.007.306.307.20-10.70-59.44%11628101.49%
MDB220527C002325002022-05-24 3:45PM EDT232.506.905.506.20-8.10-54.00%328101.39%
MDB220527C002350002022-05-24 3:53PM EDT235.005.304.705.30-9.40-63.95%28719100.77%
MDB220527C002375002022-05-24 2:35PM EDT237.503.734.004.60-10.97-74.63%1333100.85%
MDB220527C002400002022-05-24 3:57PM EDT240.003.503.303.80-8.30-70.34%4386599.27%
MDB220527C002425002022-05-24 3:24PM EDT242.503.602.603.30-6.00-62.50%251398.44%
MDB220527C002450002022-05-24 3:59PM EDT245.002.541.852.90-7.86-75.58%535896.83%
MDB220527C002475002022-05-24 3:42PM EDT247.502.151.852.15-5.45-71.71%82897.17%
MDB220527C002500002022-05-24 3:56PM EDT250.001.781.202.05-5.32-74.93%65926096.53%
MDB220527C002525002022-05-24 11:33AM EDT252.502.351.151.70-4.55-65.94%102998.29%
MDB220527C002550002022-05-24 3:43PM EDT255.001.250.951.35-4.55-78.45%1218497.75%
MDB220527C002575002022-05-24 3:40PM EDT257.500.900.751.15-4.20-82.35%233897.95%
MDB220527C002600002022-05-24 2:59PM EDT260.000.600.701.00-3.80-86.36%32169100.10%
MDB220527C002625002022-05-24 3:42PM EDT262.500.800.550.90-3.03-79.11%1864101.07%
MDB220527C002650002022-05-24 2:59PM EDT265.000.500.450.65-2.45-83.05%3055099.61%
MDB220527C002675002022-05-24 11:30AM EDT267.500.900.250.70-2.07-69.70%144100.88%
MDB220527C002700002022-05-24 3:36PM EDT270.000.400.201.10-1.90-82.61%96267111.77%
MDB220527C002725002022-05-24 1:02PM EDT272.500.490.101.50-1.26-72.00%7452121.19%
MDB220527C002750002022-05-24 2:33PM EDT275.000.350.101.40-0.91-72.22%3167123.73%
MDB220527C002775002022-05-24 10:21AM EDT277.500.600.101.05-0.65-52.00%3123121.19%
MDB220527C002800002022-05-23 3:40PM EDT280.000.250.101.10-0.75-75.00%2445126.17%
MDB220527C002825002022-05-23 1:20PM EDT282.500.900.051.500.00-591136.87%
MDB220527C002850002022-05-24 2:48PM EDT285.000.150.050.70-0.55-78.57%26219123.05%
MDB220527C002875002022-05-23 1:07PM EDT287.500.750.051.450.00-829143.80%
MDB220527C002900002022-05-24 11:59AM EDT290.000.200.100.30-0.45-69.23%1976117.97%
MDB220527C002925002022-05-24 10:07AM EDT292.500.150.050.90-1.00-86.96%610139.16%
MDB220527C002950002022-05-24 9:49AM EDT295.000.160.050.50-0.39-70.91%124130.47%
MDB220527C002975002022-05-20 11:30AM EDT297.501.750.001.000.00-4052147.46%
MDB220527C003000002022-05-24 2:33PM EDT300.000.200.050.35-0.20-50.00%15306130.66%
MDB220527C003050002022-05-24 1:42PM EDT305.000.100.001.15-0.20-66.67%138161.52%
MDB220527C003100002022-05-23 11:46AM EDT310.000.100.001.05-0.20-66.67%132165.63%
MDB220527C003150002022-05-20 11:39AM EDT315.000.300.001.250.00-423177.34%
MDB220527C003200002022-05-24 3:14PM EDT320.000.050.050.25-0.15-75.00%1324148.63%
MDB220527C003250002022-05-24 2:44PM EDT325.000.450.001.25+0.30+200.00%318190.14%
MDB220527C003300002022-05-23 11:04AM EDT330.000.150.001.250.00-415196.29%
MDB220527C003350002022-05-23 2:05PM EDT335.000.240.001.250.00-632202.34%
MDB220527C003400002022-05-23 1:29PM EDT340.000.100.001.450.00-623213.57%
MDB220527C003450002022-05-24 11:45AM EDT345.000.050.000.25-0.25-83.33%3132170.70%
MDB220527C003500002022-05-23 10:24AM EDT350.000.100.001.400.00-134223.93%
MDB220527C003550002022-05-17 3:44PM EDT355.000.190.001.250.00-513225.29%
MDB220527C003600002022-05-19 12:49PM EDT360.000.100.001.400.00-123235.06%
MDB220527C003650002022-05-23 1:12PM EDT365.000.050.001.250.00-619236.13%
MDB220527C003700002022-05-23 1:11PM EDT370.000.050.001.200.00-237239.84%
MDB220527C003750002022-05-02 12:02PM EDT375.0018.300.001.200.00-88244.92%
MDB220527C003800002022-05-23 9:57AM EDT380.000.220.000.350.00-518211.13%
MDB220527C003850002022-05-23 10:23AM EDT385.000.050.001.200.00-810254.98%
MDB220527C003900002022-05-06 12:29PM EDT390.003.800.001.200.00-1217259.86%
MDB220527C003950002022-05-06 11:48AM EDT395.004.000.001.200.00-119264.65%
MDB220527C004000002022-05-18 10:02AM EDT400.000.100.000.750.00-23251.76%
MDB220527C004050002022-05-20 12:14PM EDT405.000.100.004.800.00-1517349.76%
MDB220527C004100002022-05-16 10:35AM EDT410.000.370.000.100.00-219207.03%
MDB220527C004150002022-05-05 1:19PM EDT415.002.900.004.800.00-13360.30%
MDB220527C004200002022-05-19 1:50PM EDT420.000.100.000.400.00-510248.44%
MDB220527C004300002022-05-19 1:51PM EDT430.000.100.000.950.00-5909286.33%
MDB220527C004350002022-05-23 3:45PM EDT435.000.100.000.050.00-1529210.94%
MDB220527C004400002022-05-19 3:09PM EDT440.000.420.002.700.00-13346.24%
MDB220527C004450002022-05-19 10:22AM EDT445.000.100.004.800.00-14389.94%
MDB220527C004500002022-05-19 9:40AM EDT450.000.050.000.250.00-112257.03%
MDB220527C004550002022-05-19 3:28PM EDT455.000.050.004.800.00-26399.22%
MDB220527C004600002022-04-18 10:12AM EDT460.0014.100.004.300.00-2830395.36%
MDB220527C004650002022-05-19 3:28PM EDT465.000.050.001.300.00--2328.22%
MDB220527C004700002022-05-19 3:28PM EDT470.000.050.000.850.00-23313.09%
MDB220527C004750002022-05-19 3:28PM EDT475.000.050.004.800.00--2417.04%
MDB220527C004800002022-05-23 9:52AM EDT480.000.050.000.050.00-533239.06%
MDB220527C004850002022-05-20 9:46AM EDT485.000.150.000.050.00-3094240.63%
MDB220527C004900002022-05-18 9:50AM EDT490.000.050.004.800.00--15429.79%
MDB220527C004950002022-05-18 9:51AM EDT495.000.050.004.800.00-1125433.89%
MDB220527C005000002022-05-23 9:51AM EDT500.000.050.000.050.00-312374250.00%
MDB220527C005050002022-05-20 9:44AM EDT505.000.150.000.200.00-112286.33%
MDB220527C005100002022-05-20 3:50PM EDT510.000.050.000.200.00-136289.45%
MDB220527C005200002022-05-19 11:28AM EDT520.000.050.000.200.00-4567295.31%
MDB220527C005300002022-05-16 3:21PM EDT530.000.050.000.800.00--6351.56%
MDB220527C005500002022-05-19 10:20AM EDT550.000.050.000.350.00-5129330.47%
MDB220527C005700002022-05-19 9:41AM EDT570.000.100.004.800.00--10490.04%
MDB220527C005800002022-05-05 2:33PM EDT580.000.300.001.500.00--1414.06%
MDB220527C005900002022-05-24 3:17PM EDT590.000.010.000.050.00-1022,111293.75%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB220527P001300002022-05-24 3:34PM EDT130.000.030.000.05-0.02-40.00%41699184.38%
MDB220527P001400002022-05-23 1:15PM EDT140.000.050.000.200.00-11131187.89%
MDB220527P001500002022-05-24 12:24PM EDT150.000.100.000.500.00-1593184.57%
MDB220527P001550002022-05-20 2:04PM EDT155.000.400.000.400.00-35165.63%
MDB220527P001650002022-05-24 3:09PM EDT165.000.350.050.35-0.05-12.50%417140.43%
MDB220527P001700002022-05-24 3:09PM EDT170.000.280.300.50+0.04+16.67%18133144.04%
MDB220527P001750002022-05-24 3:52PM EDT175.000.450.200.60+0.10+28.57%915131.06%
MDB220527P001800002022-05-24 3:05PM EDT180.000.700.500.75+0.30+75.00%28142129.30%
MDB220527P001850002022-05-24 3:40PM EDT185.000.850.751.05-0.13-13.27%207185125.83%
MDB220527P001900002022-05-24 3:43PM EDT190.001.211.101.40+0.66+120.00%35173121.73%
MDB220527P001950002022-05-24 3:31PM EDT195.002.151.602.15+1.10+104.76%820120.85%
MDB220527P002000002022-05-24 3:55PM EDT200.002.802.302.70+1.75+166.67%232198116.21%
MDB220527P002025002022-05-24 3:09PM EDT202.504.002.703.20+2.05+105.13%76114.99%
MDB220527P002050002022-05-24 3:49PM EDT205.003.303.203.70+1.31+65.83%4215113.62%
MDB220527P002075002022-05-24 3:46PM EDT207.503.703.804.30+2.00+117.65%813112.67%
MDB220527P002100002022-05-24 3:39PM EDT210.004.604.405.00+2.93+175.45%402411111.38%
MDB220527P002125002022-05-24 3:43PM EDT212.504.905.005.70+2.75+127.91%133109.16%
MDB220527P002150002022-05-24 3:35PM EDT215.005.935.806.80+2.63+79.70%15996109.50%
MDB220527P002175002022-05-24 3:44PM EDT217.506.906.807.50+3.10+81.58%3217107.62%
MDB220527P002200002022-05-24 3:57PM EDT220.008.307.908.80+4.70+130.56%422133108.57%
MDB220527P002225002022-05-24 2:40PM EDT222.508.808.909.70+4.50+104.65%2053105.74%
MDB220527P002250002022-05-24 3:49PM EDT225.009.7010.0011.10+5.20+115.56%254157105.09%
MDB220527P002275002022-05-24 3:35PM EDT227.5012.3011.3012.30+7.50+156.25%2951103.37%
MDB220527P002300002022-05-24 3:57PM EDT230.0013.1012.6013.70+6.90+111.29%50414101.61%
MDB220527P002325002022-05-24 3:39PM EDT232.5013.8914.0015.40+7.79+127.70%1328100.93%
MDB220527P002350002022-05-24 3:37PM EDT235.0015.4315.4017.10+8.53+123.62%8610799.13%
MDB220527P002375002022-05-24 2:25PM EDT237.5019.6917.2018.90+10.59+116.37%92799.15%
MDB220527P002400002022-05-24 1:39PM EDT240.0018.5018.2020.80+9.64+108.80%306293.43%
MDB220527P002425002022-05-24 1:07PM EDT242.5020.4020.8022.40+10.40+104.00%37895.04%
MDB220527P002450002022-05-24 2:37PM EDT245.0026.7022.8025.50+14.90+126.27%103136102.61%
MDB220527P002475002022-05-24 12:15PM EDT247.5020.1024.4027.30+6.80+51.13%16496.48%
MDB220527P002500002022-05-24 3:23PM EDT250.0031.5026.7029.60+17.30+121.83%2025999.02%
MDB220527P002525002022-05-24 10:28AM EDT252.5033.0028.2032.40+16.00+94.12%13898.00%
MDB220527P002550002022-05-23 12:09PM EDT255.0016.7030.5034.300.00-91894.43%
MDB220527P002575002022-05-24 3:23PM EDT257.5038.5032.2036.50+15.50+67.39%11183.11%
MDB220527P002600002022-05-24 11:35AM EDT260.0035.1134.7040.20+14.71+72.11%434105.71%
MDB220527P002625002022-05-20 3:44PM EDT262.5021.9037.4041.000.00-73085.25%
MDB220527P002650002022-05-20 9:51AM EDT265.0020.6040.0043.300.00-3686.52%
MDB220527P002675002022-05-18 10:08AM EDT267.5028.4142.1046.000.00-4583.59%
MDB220527P002700002022-05-24 10:23AM EDT270.0050.7442.5051.50+23.57+86.75%118110.35%
MDB220527P002725002022-05-20 12:57PM EDT272.5051.0044.8053.60+14.75+40.69%26100.98%
MDB220527P002750002022-05-23 12:27PM EDT275.0031.0047.3056.300.00-1010109.96%
MDB220527P002775002022-05-20 12:43PM EDT277.5039.4851.7059.000.00-24148.73%
MDB220527P002800002022-05-24 10:21AM EDT280.0060.7052.9061.30+19.12+45.98%218130.47%
MDB220527P002825002022-05-20 9:42AM EDT282.5029.8057.1063.100.00-66150.78%
MDB220527P002850002022-05-16 2:27PM EDT285.0033.3058.4064.700.00--2107.81%
MDB220527P002875002022-05-19 10:01AM EDT287.5048.8059.5067.600.00--4213.87%
MDB220527P002900002022-05-19 10:27AM EDT290.0051.8163.8069.600.00-122126.17%
MDB220527P002925002022-05-16 12:05PM EDT292.5038.8064.8073.100.00--1103.91%
MDB220527P002950002022-05-24 11:18AM EDT295.0070.5567.2075.60+27.58+64.18%1389.06%
MDB220527P002975002022-05-16 10:26AM EDT297.5031.5069.7077.800.00--1236.33%
MDB220527P003000002022-05-23 10:08AM EDT300.0060.5572.6080.000.00-15235.25%
MDB220527P003050002022-05-23 11:25AM EDT305.0065.5577.0084.600.00-14236.13%
MDB220527P003100002022-05-18 9:58AM EDT310.0072.9783.4090.500.00-214167.48%
MDB220527P003150002022-05-24 2:48PM EDT315.0096.4286.5095.40+30.00+45.17%311268.75%
MDB220527P003200002022-05-24 2:48PM EDT320.00101.4291.8099.80+42.89+73.28%34264.94%
MDB220527P003300002022-05-19 3:04PM EDT330.0080.98101.50111.000.00-217304.44%
MDB220527P003350002022-05-19 3:04PM EDT335.0085.93106.50116.000.00-27312.23%
MDB220527P003400002022-05-20 2:03PM EDT340.0099.20113.20119.900.00-410171.09%
MDB220527P003450002022-05-04 3:12PM EDT345.0022.20116.50126.000.00-517327.25%
MDB220527P003500002022-05-09 10:38AM EDT350.0084.21121.80130.900.00-112332.52%
MDB220527P003550002022-05-19 9:55AM EDT355.00120.60128.30135.000.00--1198.05%
MDB220527P003600002022-05-09 10:29AM EDT360.0092.99131.50140.800.00-123344.53%
MDB220527P003650002022-04-29 9:31AM EDT365.0024.06136.50145.700.00-23349.22%
MDB220527P003700002022-05-13 11:51AM EDT370.0090.26143.10149.800.00-216179.30%
MDB220527P003750002022-05-02 1:33PM EDT375.0043.64148.30155.000.00-10217.38%
MDB220527P003800002022-05-19 9:56AM EDT380.00144.50151.50160.100.00-113355.32%
MDB220527P003850002022-05-05 12:19PM EDT385.0072.55158.00165.300.00-55226.56%
MDB220527P003900002022-04-22 12:16PM EDT390.0040.00138.40147.000.00-150.00%
MDB220527P004000002022-05-17 11:23AM EDT400.00156.50173.10179.500.00-16364.16%
MDB220527P004050002022-04-18 1:11PM EDT405.0035.40170.70180.000.00--20.00%
MDB220527P004100002022-05-13 3:29PM EDT410.00120.30181.50191.100.00-10413.28%
MDB220527P004150002022-05-17 9:58AM EDT415.00160.30188.20195.300.00-20263.48%
MDB220527P004200002022-05-19 1:07PM EDT420.00168.77193.10200.200.00-16256.64%
MDB220527P004250002022-04-21 11:00AM EDT425.0046.10172.30182.000.00-110.00%
MDB220527P004300002022-04-29 9:59AM EDT430.0056.58203.00210.600.00-15280.66%
MDB220527P004350002022-04-12 9:47AM EDT435.0039.80186.00194.500.00-250.00%
MDB220527P004400002022-05-02 10:24AM EDT440.0098.40212.90220.700.00-11288.67%
MDB220527P004450002022-05-03 11:11AM EDT445.0097.00218.10225.500.00-10292.77%
MDB220527P004550002022-05-03 11:11AM EDT455.00106.52227.40236.500.00-10313.57%
MDB220527P004700002022-05-09 11:56AM EDT470.00206.24242.10251.500.00-10311.72%
Advertisement
Advertisement