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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517C00165000 | 4/10/2024 6:54 PM | 165 | 186.88 | 215.25 | 223.95 | 0.00 | 0.00% | 9 | 10 | 173.14% |
| MDB240517C00180000 | 2/6/2024 5:55 PM | 180 | 256.65 | 230.00 | 238.85 | 0.00 | 0.00% | - | 1 | 410.51% |
| MDB240517C00185000 | 3/14/2024 6:51 PM | 185 | 184.82 | 164.00 | 172.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MDB240517C00200000 | 4/18/2024 5:35 PM | 200 | 137.92 | 180.50 | 189.00 | 0.00 | 0.00% | 2 | 4 | 140.87% |
| MDB240517C00210000 | 3/13/2024 4:38 PM | 210 | 163.71 | 139.00 | 147.65 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| MDB240517C00220000 | 4/18/2024 5:02 PM | 220 | 122.75 | 161.05 | 168.55 | 0.00 | 0.00% | 5 | 14 | 123.54% |
| MDB240517C00240000 | 3/15/2024 7:54 PM | 240 | 118.63 | 109.60 | 118.35 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| MDB240517C00250000 | 4/25/2024 3:33 PM | 250 | 111.00 | 131.00 | 138.75 | 0.00 | 0.00% | 2 | 4 | 99.73% |
| MDB240517C00260000 | 3/21/2024 7:59 PM | 260 | 103.80 | 65.90 | 74.75 | 0.00 | 0.00% | - | 1 | 0.00% |
| MDB240517C00270000 | 4/18/2024 6:21 PM | 270 | 67.81 | 111.00 | 118.75 | 0.00 | 0.00% | 2 | 13 | 84.25% |
| MDB240517C00300000 | 4/26/2024 5:14 PM | 300 | 87.00 | 81.30 | 89.35 | 14.35 | 19.75% | 2 | 22 | 67.44% |
| MDB240517C00310000 | 4/26/2024 7:55 PM | 310 | 76.05 | 72.65 | 79.50 | 38.84 | 104.38% | 1 | 39 | 66.30% |
| MDB240517C00320000 | 4/25/2024 1:50 PM | 320 | 41.50 | 64.70 | 70.30 | 0.00 | 0.00% | 1 | 46 | 67.42% |
| MDB240517C00330000 | 4/26/2024 7:55 PM | 330 | 57.55 | 55.85 | 60.80 | 22.11 | 62.39% | 3 | 273 | 63.22% |
| MDB240517C00340000 | 4/24/2024 5:37 PM | 340 | 36.80 | 44.75 | 51.25 | 0.00 | 0.00% | 4 | 202 | 53.11% |
| MDB240517C00350000 | 4/26/2024 7:28 PM | 350 | 39.35 | 38.40 | 43.10 | 11.25 | 40.04% | 11 | 587 | 55.13% |
| MDB240517C00360000 | 4/26/2024 6:03 PM | 360 | 33.00 | 31.95 | 33.30 | 10.15 | 44.42% | 15 | 375 | 51.52% |
| MDB240517C00370000 | 4/26/2024 6:41 PM | 370 | 24.70 | 25.75 | 26.65 | 7.00 | 39.55% | 55 | 329 | 51.29% |
| MDB240517C00380000 | 4/26/2024 7:59 PM | 380 | 20.45 | 20.10 | 21.15 | 7.45 | 57.31% | 259 | 317 | 51.10% |
| MDB240517C00390000 | 4/26/2024 6:05 PM | 390 | 15.70 | 15.30 | 15.80 | 5.60 | 55.45% | 199 | 430 | 50.64% |
| MDB240517C00400000 | 4/26/2024 7:53 PM | 400 | 11.75 | 11.30 | 11.90 | 4.45 | 60.96% | 436 | 838 | 50.45% |
| MDB240517C00410000 | 4/26/2024 7:56 PM | 410 | 8.62 | 8.40 | 8.70 | 3.22 | 59.63% | 291 | 703 | 50.06% |
| MDB240517C00420000 | 4/26/2024 7:51 PM | 420 | 6.00 | 5.95 | 6.30 | 2.00 | 50.00% | 62 | 309 | 50.02% |
| MDB240517C00430000 | 4/26/2024 7:48 PM | 430 | 4.50 | 4.05 | 4.45 | 1.81 | 67.29% | 10 | 233 | 49.90% |
| MDB240517C00440000 | 4/26/2024 6:37 PM | 440 | 2.73 | 2.76 | 3.15 | 0.80 | 41.45% | 59 | 213 | 50.13% |
| MDB240517C00450000 | 4/26/2024 7:53 PM | 450 | 2.05 | 1.87 | 2.15 | 0.84 | 69.42% | 196 | 340 | 50.06% |
| MDB240517C00460000 | 4/26/2024 3:37 PM | 460 | 1.22 | 1.26 | 1.44 | 0.08 | 7.02% | 10 | 380 | 49.99% |
| MDB240517C00470000 | 4/26/2024 7:20 PM | 470 | 0.93 | 0.69 | 1.20 | 0.26 | 38.81% | 6 | 214 | 52.37% |
| MDB240517C00480000 | 4/24/2024 5:46 PM | 480 | 0.35 | 0.43 | 0.96 | 0.00 | 0.00% | 2 | 86 | 50.98% |
| MDB240517C00490000 | 4/3/2024 7:56 PM | 490 | 0.55 | 0.19 | 0.69 | 0.16 | 41.03% | 4 | 60 | 50.76% |
| MDB240517C00500000 | 4/24/2024 7:33 PM | 500 | 0.30 | 0.13 | 0.58 | 0.00 | 0.00% | 37 | 195 | 52.49% |
| MDB240517C00510000 | 4/24/2024 7:34 PM | 510 | 0.25 | 0.08 | 0.52 | 0.00 | 0.00% | 1 | 88 | 54.39% |
| MDB240517C00520000 | 4/24/2024 7:33 PM | 520 | 0.21 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 64 | 56.15% |
| MDB240517C00530000 | 4/19/2024 1:41 PM | 530 | 0.14 | 0.00 | 0.44 | 0.00 | 0.00% | 1 | 45 | 58.11% |
| MDB240517C00540000 | 3/25/2024 1:48 PM | 540 | 0.47 | 0.00 | 0.16 | 0.00 | 0.00% | 5 | 616 | 54.30% |
| MDB240517C00550000 | 4/24/2024 7:10 PM | 550 | 0.15 | 0.00 | 0.29 | 0.00 | 0.00% | 19 | 698 | 60.64% |
| MDB240517C00560000 | 4/22/2024 3:34 PM | 560 | 0.06 | 0.00 | 0.31 | 0.00 | 0.00% | 1 | 38 | 63.77% |
| MDB240517C00570000 | 4/5/2024 5:27 PM | 570 | 0.17 | 0.01 | 0.29 | 0.00 | 0.00% | 2 | 19 | 66.02% |
| MDB240517C00580000 | 3/21/2024 1:46 PM | 580 | 0.38 | 0.00 | 2.02 | 0.00 | 0.00% | 2 | 56 | 88.94% |
| MDB240517C00590000 | 3/20/2024 1:48 PM | 590 | 0.16 | 0.00 | 2.56 | 0.00 | 0.00% | 6 | 21 | 95.61% |
| MDB240517C00600000 | 4/18/2024 3:16 PM | 600 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 21 | 190 | 68.16% |
| MDB240517C00610000 | 3/7/2024 2:44 PM | 610 | 5.10 | 0.03 | 2.57 | 0.00 | 0.00% | 1 | 3 | 101.71% |
| MDB240517C00620000 | 3/15/2024 3:21 PM | 620 | 0.23 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 91 | 110.61% |
| MDB240517C00630000 | 3/25/2024 1:55 PM | 630 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 20 | 208 | 96.97% |
| MDB240517C00640000 | 3/8/2024 2:58 PM | 640 | 1.36 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 88 | 106.30% |
| MDB240517C00650000 | 3/8/2024 3:17 PM | 650 | 0.81 | 0.00 | 2.53 | 0.00 | 0.00% | 4 | 8 | 112.16% |
| MDB240517C00660000 | 4/26/2024 2:07 PM | 660 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 14 | 73.44% |
| MDB240517C00670000 | 3/8/2024 4:37 PM | 670 | 0.55 | 0.00 | 1.80 | 0.00 | 0.00% | 3 | 4 | 111.28% |
| MDB240517C00680000 | 4/17/2024 7:18 PM | 680 | 0.01 | 0.00 | 1.89 | 0.00 | 0.00% | 3 | 3 | 114.50% |
| MDB240517C00690000 | 3/8/2024 2:30 PM | 690 | 0.47 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 3 | 116.02% |
| MDB240517C00700000 | 3/8/2024 5:38 PM | 700 | 0.35 | 0.00 | 1.80 | 0.00 | 0.00% | 6 | 17 | 118.34% |
| MDB240517C00710000 | 3/18/2024 7:38 PM | 710 | 0.07 | 0.00 | 0.17 | 0.00 | 0.00% | 10 | 30 | 91.41% |
| MDB240517C00720000 | 3/6/2024 3:41 PM | 720 | 1.54 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 3 | 122.83% |
| MDB240517C00730000 | 3/8/2024 3:41 PM | 730 | 0.25 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 61 | 125.00% |
| MDB240517C00740000 | 3/5/2024 2:50 PM | 740 | 1.15 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 123.97% |
| MDB240517C00750000 | 3/25/2024 1:57 PM | 750 | 0.03 | 0.00 | 1.45 | 0.00 | 0.00% | 20 | 46 | 125.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00165000 | 4/2/2024 6:59 PM | 165 | 0.04 | 0.00 | 1.67 | 0.00 | 0.00% | 1 | 104 | 174.32% |
| MDB240517P00170000 | 3/4/2024 6:42 PM | 170 | 0.19 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 9 | 117.58% |
| MDB240517P00175000 | 2/2/2024 3:21 PM | 175 | 0.35 | 0.09 | 0.38 | 0.00 | 0.00% | 1 | 10 | 136.91% |
| MDB240517P00180000 | 3/8/2024 3:43 PM | 180 | 0.13 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 8 | 108.59% |
| MDB240517P00185000 | 12/8/2023 8:38 PM | 185 | 1.53 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| MDB240517P00190000 | 4/18/2024 6:48 PM | 190 | 0.31 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 14 | 112.11% |
| MDB240517P00195000 | 1/2/2024 7:21 PM | 195 | 1.34 | 0.63 | 0.80 | 0.00 | 0.00% | 1 | 18 | 139.31% |
| MDB240517P00200000 | 3/25/2024 6:11 PM | 200 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 24 | 50.00% |
| MDB240517P00210000 | 3/25/2024 6:11 PM | 210 | 0.17 | 0.00 | 2.00 | 0.00 | 0.00% | 5 | 65 | 132.62% |
| MDB240517P00220000 | 3/11/2024 3:07 PM | 220 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 270 | 117.77% |
| MDB240517P00230000 | 4/25/2024 1:33 PM | 230 | 0.15 | 0.00 | 0.72 | 0.00 | 0.00% | 1 | 18 | 97.95% |
| MDB240517P00240000 | 4/26/2024 1:41 PM | 240 | 0.10 | 0.05 | 0.25 | -0.35 | -77.78% | 8 | 65 | 80.86% |
| MDB240517P00250000 | 4/22/2024 2:33 PM | 250 | 0.75 | 0.00 | 1.31 | 0.00 | 0.00% | 5 | 93 | 91.60% |
| MDB240517P00260000 | 4/26/2024 3:55 PM | 260 | 0.11 | 0.00 | 0.30 | -0.17 | -60.71% | 36 | 294 | 68.26% |
| MDB240517P00270000 | 4/26/2024 3:55 PM | 270 | 0.17 | 0.03 | 0.69 | -0.10 | -37.04% | 37 | 189 | 70.17% |
| MDB240517P00280000 | 4/26/2024 1:30 PM | 280 | 0.25 | 0.00 | 0.43 | -0.29 | -53.70% | 2 | 493 | 59.23% |
| MDB240517P00290000 | 4/26/2024 7:56 PM | 290 | 0.31 | 0.14 | 0.51 | -0.76 | -71.03% | 602 | 908 | 56.64% |
| MDB240517P00300000 | 4/26/2024 7:56 PM | 300 | 0.51 | 0.33 | 0.67 | -0.89 | -63.57% | 715 | 853 | 54.32% |
| MDB240517P00310000 | 4/26/2024 7:28 PM | 310 | 0.84 | 0.64 | 1.02 | -1.53 | -64.56% | 212 | 4,402 | 52.86% |
| MDB240517P00320000 | 4/26/2024 7:26 PM | 320 | 1.29 | 1.15 | 1.40 | -2.31 | -64.17% | 92 | 474 | 50.82% |
| MDB240517P00330000 | 4/26/2024 7:47 PM | 330 | 2.23 | 1.94 | 2.36 | -3.09 | -58.08% | 257 | 390 | 50.23% |
| MDB240517P00340000 | 4/26/2024 6:47 PM | 340 | 3.37 | 3.20 | 3.60 | -6.18 | -64.71% | 25 | 343 | 50.32% |
| MDB240517P00350000 | 4/26/2024 7:52 PM | 350 | 5.31 | 5.00 | 5.45 | -5.99 | -53.01% | 57 | 500 | 49.52% |
| MDB240517P00360000 | 4/26/2024 5:14 PM | 360 | 7.60 | 7.50 | 8.65 | -7.90 | -50.97% | 125 | 651 | 50.96% |
| MDB240517P00370000 | 4/26/2024 7:52 PM | 370 | 11.02 | 10.15 | 11.45 | -9.33 | -45.85% | 145 | 192 | 48.53% |
| MDB240517P00380000 | 4/26/2024 7:49 PM | 380 | 15.75 | 15.10 | 15.55 | -9.05 | -36.49% | 227 | 161 | 47.60% |
| MDB240517P00390000 | 4/26/2024 6:23 PM | 390 | 21.35 | 20.30 | 20.65 | -12.70 | -37.30% | 14 | 87 | 46.95% |
| MDB240517P00400000 | 4/26/2024 2:20 PM | 400 | 26.45 | 26.10 | 27.40 | -15.60 | -37.10% | 2 | 161 | 48.47% |
| MDB240517P00410000 | 4/26/2024 2:00 PM | 410 | 35.46 | 31.90 | 34.00 | -14.64 | -29.22% | 2 | 107 | 47.28% |
| MDB240517P00420000 | 4/25/2024 1:40 PM | 420 | 62.10 | 39.10 | 42.90 | 0.00 | 0.00% | 3 | 56 | 51.40% |
| MDB240517P00430000 | 4/18/2024 6:11 PM | 430 | 96.19 | 48.60 | 53.25 | 0.00 | 0.00% | 1 | 112 | 51.01% |
| MDB240517P00440000 | 4/19/2024 2:06 PM | 440 | 104.29 | 56.50 | 59.85 | 0.00 | 0.00% | 1 | 0 | 52.50% |
| MDB240517P00450000 | 4/3/2024 4:08 PM | 450 | 110.18 | 65.50 | 69.85 | 0.00 | 0.00% | 1 | 0 | 58.11% |
| MDB240517P00460000 | 4/3/2024 7:38 PM | 460 | 119.30 | 75.10 | 77.65 | 0.00 | 0.00% | 1,090 | 0 | 50.09% |
| MDB240517P00470000 | 3/12/2024 7:57 PM | 470 | 103.78 | 110.40 | 117.65 | 0.00 | 0.00% | 10 | 0 | 152.06% |
| MDB240517P00480000 | 3/4/2024 8:24 PM | 480 | 70.70 | 136.15 | 144.60 | 0.00 | 0.00% | 12 | 0 | 205.23% |
| MDB240517P00490000 | 3/7/2024 7:58 PM | 490 | 97.12 | 122.70 | 131.10 | 0.00 | 0.00% | 1 | 0 | 143.18% |
| MDB240517P00500000 | 3/20/2024 6:48 PM | 500 | 138.05 | 168.00 | 177.10 | 0.00 | 0.00% | 1 | 0 | 251.91% |
| MDB240517P00510000 | 2/23/2024 6:12 PM | 510 | 80.80 | 150.05 | 157.45 | 0.00 | 0.00% | 1 | 0 | 175.96% |
| MDB240517P00520000 | 3/13/2024 1:30 PM | 520 | 151.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MDB240517P00530000 | 3/7/2024 8:11 PM | 530 | 131.15 | 163.20 | 171.20 | 0.00 | 0.00% | 13 | 0 | 166.21% |
| MDB240517P00540000 | 2/29/2024 2:31 PM | 540 | 116.16 | 176.00 | 185.00 | 0.00 | 0.00% | 1 | 0 | 181.98% |
| MDB240517P00550000 | 3/4/2024 2:35 PM | 550 | 125.08 | 206.10 | 214.55 | 0.00 | 0.00% | 1 | 0 | 246.48% |
| MDB240517P00580000 | 3/11/2024 7:19 PM | 580 | 211.27 | 225.35 | 232.00 | 0.00 | 0.00% | 2 | 0 | 226.90% |
| MDB240517P00600000 | 12/1/2023 7:28 PM | 600 | 176.35 | 188.65 | 194.75 | 0.00 | 0.00% | 4 | 3 | 0.00% |
| MDB240517P00620000 | 2/29/2024 4:26 PM | 620 | 186.35 | 256.00 | 265.00 | 0.00 | 0.00% | 1 | 0 | 218.00% |
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%
SNPS Synopsys, Inc.
543.66
+2.56%
OKTA Okta, Inc.
92.29
-0.69%
GTLB GitLab Inc.
55.46
-0.98%
ADBE Adobe Inc.
477.56
+0.87%
HCP HashiCorp, Inc.
32.59
-0.70%