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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621C00180000 | 12/7/2023 8:02 PM | 180 | 213.20 | 188.60 | 195.05 | 0.00 | 0.00% | 6 | 3 | 0.00% |
| MDB240621C00185000 | 12/7/2023 7:27 PM | 185 | 210.70 | 184.60 | 191.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MDB240621C00190000 | 11/7/2023 8:45 PM | 190 | 192.33 | 200.80 | 205.10 | 0.00 | 0.00% | 1 | 1 | 152.22% |
| MDB240621C00195000 | 2/20/2024 5:21 PM | 195 | 244.90 | 166.05 | 173.15 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MDB240621C00200000 | 2/5/2024 2:40 PM | 200 | 258.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 9 | 0.00% |
| MDB240621C00210000 | 4/1/2024 6:07 PM | 210 | 149.75 | 172.45 | 180.85 | 0.00 | 0.00% | 5 | 24 | 99.33% |
| MDB240621C00220000 | 12/7/2023 8:00 PM | 220 | 176.95 | 152.15 | 159.25 | 0.00 | 0.00% | 66 | 34 | 0.00% |
| MDB240621C00230000 | 4/18/2024 1:45 PM | 230 | 116.52 | 153.45 | 161.55 | 0.00 | 0.00% | 2 | 14 | 91.94% |
| MDB240621C00240000 | 3/15/2024 7:54 PM | 240 | 122.63 | 114.55 | 120.75 | 0.00 | 0.00% | 3 | 13 | 0.00% |
| MDB240621C00250000 | 4/4/2024 5:23 PM | 250 | 109.00 | 134.15 | 142.70 | 0.00 | 0.00% | 2 | 7 | 84.25% |
| MDB240621C00260000 | 1/12/2024 8:04 PM | 260 | 145.85 | 245.50 | 252.95 | 0.00 | 0.00% | 1 | 22 | 401.29% |
| MDB240621C00270000 | 12/26/2023 3:10 PM | 270 | 153.93 | 138.95 | 142.25 | 0.00 | 0.00% | 2 | 2 | 138.84% |
| MDB240621C00280000 | 4/24/2024 2:03 PM | 280 | 93.80 | 108.25 | 114.85 | 0.00 | 0.00% | 1 | 18 | 77.86% |
| MDB240621C00290000 | 1/10/2024 2:59 PM | 290 | 109.85 | 215.70 | 222.45 | 0.00 | 0.00% | 2 | 18 | 345.98% |
| MDB240621C00300000 | 4/24/2024 1:53 PM | 300 | 83.30 | 92.45 | 97.20 | 0.00 | 0.00% | 1 | 17 | 74.74% |
| MDB240621C00310000 | 4/23/2024 3:59 PM | 310 | 66.00 | 83.40 | 87.55 | 0.00 | 0.00% | 1 | 5 | 69.84% |
| MDB240621C00320000 | 4/26/2024 2:12 PM | 320 | 76.36 | 76.70 | 81.25 | 23.96 | 45.73% | 20 | 41 | 71.46% |
| MDB240621C00330000 | 4/26/2024 2:12 PM | 330 | 68.94 | 69.25 | 72.80 | 16.84 | 32.32% | 20 | 122 | 68.93% |
| MDB240621C00340000 | 4/26/2024 6:14 PM | 340 | 61.59 | 63.00 | 65.00 | 11.39 | 22.69% | 11 | 76 | 67.77% |
| MDB240621C00350000 | 4/26/2024 7:01 PM | 350 | 55.80 | 55.10 | 57.35 | 11.05 | 24.69% | 14 | 148 | 64.55% |
| MDB240621C00360000 | 4/26/2024 4:19 PM | 360 | 48.15 | 49.70 | 51.20 | 12.61 | 35.48% | 8 | 197 | 64.46% |
| MDB240621C00370000 | 4/26/2024 5:42 PM | 370 | 45.20 | 45.10 | 45.55 | 10.20 | 29.14% | 3 | 178 | 64.74% |
| MDB240621C00380000 | 4/26/2024 2:21 PM | 380 | 40.00 | 40.05 | 40.40 | 9.60 | 31.58% | 8 | 183 | 64.34% |
| MDB240621C00390000 | 4/26/2024 6:03 PM | 390 | 35.25 | 35.35 | 35.70 | 7.24 | 25.85% | 21 | 114 | 63.92% |
| MDB240621C00400000 | 4/26/2024 7:54 PM | 400 | 31.15 | 31.10 | 31.40 | 8.10 | 35.14% | 17 | 484 | 63.55% |
| MDB240621C00410000 | 4/26/2024 7:46 PM | 410 | 26.60 | 25.85 | 27.70 | 6.45 | 32.01% | 5 | 847 | 62.19% |
| MDB240621C00420000 | 4/26/2024 7:33 PM | 420 | 24.00 | 23.35 | 24.25 | 5.80 | 31.87% | 41 | 393 | 62.73% |
| MDB240621C00430000 | 4/26/2024 4:06 PM | 430 | 19.73 | 20.35 | 21.40 | 4.82 | 32.33% | 11 | 206 | 62.78% |
| MDB240621C00440000 | 4/26/2024 7:54 PM | 440 | 18.25 | 17.85 | 18.35 | 5.40 | 42.02% | 22 | 423 | 62.53% |
| MDB240621C00450000 | 4/26/2024 5:38 PM | 450 | 15.90 | 15.50 | 15.90 | 6.10 | 62.24% | 42 | 573 | 62.41% |
| MDB240621C00460000 | 4/26/2024 7:22 PM | 460 | 13.39 | 13.30 | 13.80 | 3.69 | 38.04% | 5 | 356 | 62.25% |
| MDB240621C00470000 | 4/26/2024 7:12 PM | 470 | 11.27 | 11.40 | 11.85 | 5.12 | 83.25% | 5 | 189 | 62.02% |
| MDB240621C00480000 | 4/26/2024 4:27 PM | 480 | 9.26 | 9.85 | 10.35 | 2.21 | 31.35% | 8 | 190 | 62.17% |
| MDB240621C00490000 | 4/26/2024 4:27 PM | 490 | 8.00 | 8.30 | 8.95 | 2.20 | 37.93% | 2 | 183 | 61.97% |
| MDB240621C00500000 | 4/26/2024 7:19 PM | 500 | 7.19 | 7.20 | 7.70 | 2.19 | 43.80% | 13 | 360 | 62.07% |
| MDB240621C00510000 | 4/26/2024 6:34 PM | 510 | 6.00 | 6.10 | 6.60 | 1.80 | 42.86% | 5 | 58 | 61.94% |
| MDB240621C00520000 | 4/26/2024 3:59 PM | 520 | 4.65 | 5.15 | 5.70 | 1.10 | 30.99% | 7 | 127 | 61.91% |
| MDB240621C00530000 | 4/26/2024 2:11 PM | 530 | 4.10 | 4.45 | 4.90 | 1.32 | 47.48% | 3 | 85 | 62.04% |
| MDB240621C00540000 | 4/26/2024 3:38 PM | 540 | 3.50 | 3.90 | 4.15 | 1.00 | 40.00% | 1 | 79 | 62.17% |
| MDB240621C00550000 | 4/26/2024 2:17 PM | 550 | 3.10 | 3.35 | 3.60 | 1.13 | 57.36% | 4 | 322 | 62.34% |
| MDB240621C00560000 | 4/25/2024 7:31 PM | 560 | 1.88 | 2.58 | 3.10 | 0.00 | 0.00% | 2 | 80 | 61.78% |
| MDB240621C00570000 | 4/5/2024 4:59 PM | 570 | 2.05 | 1.32 | 2.97 | 0.00 | 0.00% | 6 | 246 | 60.34% |
| MDB240621C00580000 | 4/26/2024 5:43 PM | 580 | 2.18 | 1.84 | 2.63 | 0.56 | 34.57% | 3 | 78 | 62.87% |
| MDB240621C00590000 | 4/22/2024 4:25 PM | 590 | 0.50 | 1.12 | 2.09 | 0.00 | 0.00% | 3 | 46 | 60.93% |
| MDB240621C00600000 | 4/26/2024 7:19 PM | 600 | 1.54 | 1.12 | 1.89 | 1.01 | 190.57% | 5 | 152 | 62.06% |
| MDB240621C00610000 | 4/5/2024 1:45 PM | 610 | 0.76 | 0.71 | 1.74 | 0.00 | 0.00% | 1 | 8 | 61.67% |
| MDB240621C00620000 | 4/26/2024 6:50 PM | 620 | 1.16 | 0.90 | 1.62 | 0.39 | 50.65% | 2 | 212 | 63.67% |
| MDB240621C00630000 | 3/19/2024 2:20 PM | 630 | 0.65 | 0.21 | 1.95 | 0.00 | 0.00% | 1 | 49 | 63.75% |
| MDB240621C00640000 | 3/19/2024 3:39 PM | 640 | 0.65 | 0.19 | 1.89 | 0.00 | 0.00% | 1 | 83 | 64.99% |
| MDB240621C00650000 | 4/22/2024 3:25 PM | 650 | 0.43 | 0.43 | 1.50 | 0.00 | 0.00% | 51 | 65 | 65.81% |
| MDB240621C00660000 | 3/15/2024 3:25 PM | 660 | 0.84 | 0.09 | 1.19 | 0.00 | 0.00% | 1 | 0 | 63.43% |
| MDB240621C00670000 | 4/9/2024 7:20 PM | 670 | 0.34 | 0.34 | 0.00 | 0.00 | 0.00% | 1 | 2 | 55.13% |
| MDB240621C00680000 | 3/21/2024 6:24 PM | 680 | 0.50 | 0.00 | 4.55 | 0.00 | 0.00% | 1 | 2 | 80.99% |
| MDB240621C00690000 | 3/12/2024 2:04 PM | 690 | 0.85 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 69.21% |
| MDB240621C00700000 | 4/26/2024 2:32 PM | 700 | 0.65 | 0.24 | 1.55 | 0.54 | 490.91% | 20 | 95 | 72.41% |
| MDB240621C00710000 | 3/19/2024 1:39 PM | 710 | 0.28 | 0.00 | 2.83 | 0.00 | 0.00% | 1 | 1 | 79.10% |
| MDB240621C00720000 | 3/13/2024 5:51 PM | 720 | 0.60 | 0.02 | 1.25 | 0.00 | 0.00% | 10 | 47 | 71.66% |
| MDB240621C00730000 | 3/12/2024 6:53 PM | 730 | 0.53 | 0.02 | 2.50 | 0.00 | 0.00% | 1 | 3 | 80.47% |
| MDB240621C00740000 | 3/8/2024 3:01 PM | 740 | 1.64 | 0.03 | 1.50 | 0.00 | 0.00% | 1 | 101 | 76.12% |
| MDB240621C00750000 | 4/23/2024 2:13 PM | 750 | 0.28 | 0.16 | 2.50 | 0.00 | 0.00% | 1 | 250 | 83.85% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240621P00165000 | 4/22/2024 7:44 PM | 165 | 0.11 | 0.07 | 0.40 | -0.19 | -63.33% | 1 | 19 | 89.65% |
| MDB240621P00170000 | 4/23/2024 3:05 PM | 170 | 0.30 | 0.09 | 0.40 | 0.00 | 0.00% | 1 | 576 | 87.16% |
| MDB240621P00175000 | 3/8/2024 6:05 PM | 175 | 0.52 | 0.13 | 1.47 | 0.00 | 0.00% | 1 | 14 | 99.27% |
| MDB240621P00180000 | 3/6/2024 7:00 PM | 180 | 0.93 | 0.14 | 1.83 | 0.00 | 0.00% | 1 | 22 | 99.29% |
| MDB240621P00185000 | 3/20/2024 6:02 PM | 185 | 0.55 | 0.30 | 2.26 | 0.00 | 0.00% | 3 | 8 | 100.42% |
| MDB240621P00190000 | 3/13/2024 5:13 PM | 190 | 0.73 | 0.21 | 1.21 | 0.00 | 0.00% | 1 | 10 | 88.16% |
| MDB240621P00195000 | 3/19/2024 2:11 PM | 195 | 0.92 | 0.36 | 2.46 | 0.00 | 0.00% | 1 | 23 | 95.56% |
| MDB240621P00200000 | 4/19/2024 2:14 PM | 200 | 1.04 | 0.24 | 1.50 | 0.00 | 0.00% | 10 | 52 | 85.06% |
| MDB240621P00210000 | 4/19/2024 5:59 PM | 210 | 1.46 | 0.32 | 1.50 | 0.00 | 0.00% | 2 | 25 | 79.93% |
| MDB240621P00220000 | 4/19/2024 4:18 PM | 220 | 2.23 | 0.44 | 1.66 | 0.00 | 0.00% | 1 | 98 | 76.29% |
| MDB240621P00230000 | 4/26/2024 6:18 PM | 230 | 1.85 | 0.58 | 2.57 | 0.31 | 20.13% | 5 | 162 | 76.45% |
| MDB240621P00240000 | 4/24/2024 3:23 PM | 240 | 1.79 | 0.78 | 2.83 | 0.00 | 0.00% | 2 | 65 | 72.95% |
| MDB240621P00250000 | 4/25/2024 7:47 PM | 250 | 2.94 | 1.33 | 2.84 | 0.00 | 0.00% | 20 | 280 | 69.64% |
| MDB240621P00260000 | 4/24/2024 3:09 PM | 260 | 3.50 | 2.01 | 2.86 | 0.00 | 0.00% | 5 | 67 | 66.58% |
| MDB240621P00270000 | 4/26/2024 6:37 PM | 270 | 3.50 | 3.35 | 3.55 | -1.00 | -22.22% | 5 | 266 | 66.71% |
| MDB240621P00280000 | 4/26/2024 5:21 PM | 280 | 4.20 | 4.05 | 4.45 | -1.55 | -26.96% | 9 | 126 | 64.79% |
| MDB240621P00290000 | 4/25/2024 7:42 PM | 290 | 5.62 | 5.45 | 6.05 | -2.38 | -29.75% | 2 | 192 | 64.86% |
| MDB240621P00300000 | 4/26/2024 4:27 PM | 300 | 7.25 | 6.90 | 7.45 | -3.57 | -32.99% | 8 | 359 | 63.65% |
| MDB240621P00310000 | 4/26/2024 4:15 PM | 310 | 9.40 | 8.65 | 9.40 | -5.50 | -36.91% | 3 | 144 | 62.90% |
| MDB240621P00320000 | 4/26/2024 7:57 PM | 320 | 10.92 | 10.45 | 11.75 | -7.08 | -39.33% | 10 | 164 | 61.90% |
| MDB240621P00330000 | 4/26/2024 7:12 PM | 330 | 13.66 | 13.40 | 14.50 | -3.04 | -18.20% | 15 | 282 | 61.87% |
| MDB240621P00340000 | 4/26/2024 7:57 PM | 340 | 17.02 | 16.35 | 17.80 | -4.78 | -21.93% | 36 | 690 | 61.52% |
| MDB240621P00350000 | 4/26/2024 7:57 PM | 350 | 20.50 | 19.70 | 21.25 | -5.09 | -19.89% | 23 | 396 | 60.88% |
| MDB240621P00360000 | 4/26/2024 7:37 PM | 360 | 23.95 | 23.70 | 25.25 | -7.15 | -22.99% | 9 | 719 | 60.56% |
| MDB240621P00370000 | 4/26/2024 7:37 PM | 370 | 28.68 | 28.20 | 28.65 | -7.17 | -20.00% | 6 | 183 | 59.39% |
| MDB240621P00380000 | 4/26/2024 6:56 PM | 380 | 33.10 | 32.95 | 33.45 | -8.10 | -19.66% | 97 | 254 | 58.90% |
| MDB240621P00390000 | 4/26/2024 5:12 PM | 390 | 38.55 | 38.40 | 38.80 | -9.50 | -19.77% | 5 | 694 | 58.71% |
| MDB240621P00400000 | 4/26/2024 1:31 PM | 400 | 43.05 | 43.95 | 44.55 | -10.59 | -19.74% | 9 | 604 | 58.22% |
| MDB240621P00410000 | 4/26/2024 6:17 PM | 410 | 51.74 | 48.50 | 51.70 | -9.01 | -14.83% | 4 | 552 | 57.34% |
| MDB240621P00420000 | 4/26/2024 6:33 PM | 420 | 57.80 | 54.80 | 57.60 | -8.35 | -12.62% | 1 | 105 | 56.17% |
| MDB240621P00430000 | 4/26/2024 5:12 PM | 430 | 63.70 | 63.10 | 66.70 | -29.85 | -31.91% | 1 | 84 | 58.93% |
| MDB240621P00440000 | 4/23/2024 3:20 PM | 440 | 88.00 | 70.30 | 72.65 | 0.00 | 0.00% | 1 | 900 | 57.30% |
| MDB240621P00450000 | 4/16/2024 4:22 PM | 450 | 108.91 | 77.05 | 80.70 | 0.00 | 0.00% | 4 | 113 | 56.50% |
| MDB240621P00460000 | 4/5/2024 4:44 PM | 460 | 103.15 | 84.45 | 87.20 | 0.00 | 0.00% | 29 | 68 | 54.00% |
| MDB240621P00470000 | 3/18/2024 2:23 PM | 470 | 120.28 | 126.10 | 130.00 | 0.00 | 0.00% | 1 | 30 | 117.52% |
| MDB240621P00480000 | 3/6/2024 7:48 PM | 480 | 96.02 | 118.50 | 122.80 | 0.00 | 0.00% | 1 | 25 | 91.00% |
| MDB240621P00490000 | 4/26/2024 3:05 PM | 490 | 113.20 | 110.30 | 114.80 | -13.71 | -10.80% | 1 | 21 | 56.08% |
| MDB240621P00500000 | 4/22/2024 6:56 PM | 500 | 161.88 | 118.95 | 122.25 | 0.00 | 0.00% | 2 | 18 | 53.16% |
| MDB240621P00510000 | 2/28/2024 5:33 PM | 510 | 97.30 | 148.80 | 155.80 | 0.00 | 0.00% | 1 | 7 | 105.06% |
| MDB240621P00520000 | 4/15/2024 5:28 PM | 520 | 172.50 | 137.50 | 142.60 | 0.00 | 0.00% | 30 | 0 | 56.58% |
| MDB240621P00530000 | 4/3/2024 7:38 PM | 530 | 189.67 | 145.65 | 150.80 | 0.00 | 0.00% | 2 | 0 | 51.12% |
| MDB240621P00540000 | 12/22/2023 8:22 PM | 540 | 143.70 | 139.55 | 143.35 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MDB240621P00550000 | 1/8/2024 5:34 PM | 550 | 182.60 | 113.80 | 118.05 | 0.00 | 0.00% | 8 | 12 | 0.00% |
| MDB240621P00560000 | 2/9/2024 4:35 PM | 560 | 99.95 | 176.60 | 180.45 | 0.00 | 0.00% | 2 | 3 | 59.28% |
| MDB240621P00570000 | 2/12/2024 3:14 PM | 570 | 104.25 | 196.00 | 202.55 | 0.00 | 0.00% | 2 | 18 | 95.93% |
| MDB240621P00580000 | 12/13/2023 7:02 PM | 580 | 184.10 | 189.60 | 191.90 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| MDB240621P00590000 | 1/9/2024 5:43 PM | 590 | 212.55 | 134.05 | 137.75 | 0.00 | 0.00% | 2 | 15 | 0.00% |
| MDB240621P00600000 | 1/4/2024 8:50 PM | 600 | 236.00 | 171.40 | 176.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MDB240621P00610000 | 12/6/2023 5:12 PM | 610 | 208.95 | 240.15 | 247.00 | 0.00 | 0.00% | 2 | 0 | 116.08% |
| MDB240621P00620000 | 12/28/2023 8:33 PM | 620 | 205.15 | 222.40 | 229.65 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| MDB240621P00630000 | 12/28/2023 6:27 PM | 630 | 212.30 | 231.05 | 239.95 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MDB240621P00640000 | 12/28/2023 6:27 PM | 640 | 221.95 | 240.75 | 249.80 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MDB240621P00650000 | 12/28/2023 7:53 PM | 650 | 232.40 | 250.25 | 259.65 | 0.00 | 0.00% | 2 | 0 | 0.00% |
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%
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%