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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240719C00200000 | 3/25/2024 1:46 PM | 200 | 158.69 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 12 | 0.00% |
| MDB240719C00210000 | 4/1/2024 6:07 PM | 210 | 151.01 | 174.00 | 181.80 | 0.00 | 0.00% | - | 5 | 88.17% |
| MDB240719C00220000 | 3/5/2024 2:46 PM | 220 | 202.28 | 131.35 | 137.30 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| MDB240719C00250000 | 3/15/2024 3:05 PM | 250 | 121.61 | 107.80 | 115.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MDB240719C00280000 | 4/22/2024 4:03 PM | 280 | 64.45 | 111.95 | 115.35 | 0.00 | 0.00% | 2 | 3 | 69.11% |
| MDB240719C00300000 | 3/13/2024 4:30 PM | 300 | 90.95 | 69.05 | 73.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MDB240719C00310000 | 4/22/2024 4:02 PM | 310 | 45.65 | 87.75 | 92.05 | 0.00 | 0.00% | 2 | 0 | 65.84% |
| MDB240719C00320000 | 4/23/2024 7:02 PM | 320 | 67.74 | 78.20 | 83.20 | 0.00 | 0.00% | 1 | 7 | 61.52% |
| MDB240719C00330000 | 4/22/2024 3:17 PM | 330 | 34.95 | 73.75 | 78.75 | 0.00 | 0.00% | 107 | 119 | 65.15% |
| MDB240719C00340000 | 4/25/2024 6:25 PM | 340 | 56.93 | 64.80 | 70.15 | 0.00 | 0.00% | 2 | 171 | 60.91% |
| MDB240719C00350000 | 4/25/2024 7:27 PM | 350 | 50.02 | 61.35 | 65.30 | 0.00 | 0.00% | 8 | 131 | 63.50% |
| MDB240719C00360000 | 4/26/2024 3:27 PM | 360 | 53.77 | 52.75 | 58.15 | 14.53 | 37.03% | 22 | 46 | 59.92% |
| MDB240719C00370000 | 4/26/2024 6:49 PM | 370 | 49.50 | 48.50 | 51.10 | 9.37 | 23.35% | 12 | 71 | 59.18% |
| MDB240719C00380000 | 4/26/2024 4:27 PM | 380 | 44.00 | 45.35 | 45.80 | 7.50 | 20.55% | 28 | 32 | 59.92% |
| MDB240719C00390000 | 4/26/2024 6:35 PM | 390 | 39.90 | 40.70 | 41.00 | 8.39 | 26.63% | 25 | 60 | 59.46% |
| MDB240719C00400000 | 4/26/2024 6:07 PM | 400 | 36.05 | 36.35 | 36.65 | 8.07 | 28.84% | 96 | 138 | 59.03% |
| MDB240719C00410000 | 4/25/2024 1:31 PM | 410 | 21.50 | 31.65 | 32.85 | 0.00 | 0.00% | 1 | 98 | 58.29% |
| MDB240719C00420000 | 4/26/2024 6:56 PM | 420 | 28.00 | 27.25 | 29.25 | 8.05 | 40.35% | 12 | 138 | 57.42% |
| MDB240719C00430000 | 4/26/2024 6:21 PM | 430 | 24.54 | 25.35 | 27.35 | 5.50 | 28.89% | 36 | 139 | 59.05% |
| MDB240719C00440000 | 4/25/2024 7:27 PM | 440 | 16.42 | 22.10 | 22.95 | 0.00 | 0.00% | 2 | 38 | 57.57% |
| MDB240719C00450000 | 4/23/2024 7:14 PM | 450 | 14.50 | 19.10 | 20.20 | 0.00 | 0.00% | 14 | 124 | 57.01% |
| MDB240719C00460000 | 4/24/2024 2:15 PM | 460 | 12.25 | 16.45 | 17.80 | 0.00 | 0.00% | 1 | 16 | 56.57% |
| MDB240719C00470000 | 4/26/2024 5:07 PM | 470 | 15.35 | 14.50 | 16.50 | 5.51 | 56.00% | 1 | 115 | 57.18% |
| MDB240719C00480000 | 4/24/2024 2:46 PM | 480 | 10.00 | 11.90 | 13.75 | 0.00 | 0.00% | 1 | 42 | 55.67% |
| MDB240719C00490000 | 4/25/2024 4:46 PM | 490 | 8.40 | 11.65 | 12.10 | 0.00 | 0.00% | 1 | 29 | 56.79% |
| MDB240719C00500000 | 4/26/2024 7:46 PM | 500 | 10.00 | 9.50 | 10.55 | 2.90 | 40.85% | 23 | 67 | 55.97% |
| MDB240719C00510000 | 4/25/2024 5:12 PM | 510 | 7.70 | 8.85 | 9.30 | 1.50 | 24.19% | 1 | 54 | 56.57% |
| MDB240719C00520000 | 4/26/2024 4:50 PM | 520 | 7.85 | 6.75 | 9.05 | 2.65 | 50.96% | 2 | 32 | 56.43% |
| MDB240719C00530000 | 4/26/2024 5:14 PM | 530 | 7.00 | 6.70 | 7.50 | 2.15 | 44.33% | 8 | 81 | 56.86% |
| MDB240719C00540000 | 4/25/2024 4:28 PM | 540 | 4.10 | 5.65 | 6.55 | 0.00 | 0.00% | 1 | 17 | 56.56% |
| MDB240719C00550000 | 4/26/2024 6:49 PM | 550 | 4.90 | 5.10 | 6.25 | 0.95 | 24.05% | 1 | 42 | 57.49% |
| MDB240719C00560000 | 4/26/2024 5:20 PM | 560 | 4.40 | 4.15 | 5.30 | 2.52 | 134.04% | 1 | 31 | 56.75% |
| MDB240719C00570000 | 4/25/2024 4:02 PM | 570 | 2.44 | 3.45 | 4.40 | 0.00 | 0.00% | 3 | 35 | 56.09% |
| MDB240719C00580000 | 4/18/2024 5:15 PM | 580 | 3.10 | 3.35 | 3.55 | 1.98 | 176.79% | 1 | 26 | 56.21% |
| MDB240719C00590000 | 4/16/2024 2:44 PM | 590 | 1.29 | 2.81 | 3.10 | 0.00 | 0.00% | 8 | 6 | 56.03% |
| MDB240719C00600000 | 4/26/2024 5:13 PM | 600 | 2.55 | 2.24 | 2.69 | 1.09 | 74.66% | 3 | 72 | 55.58% |
| MDB240719C00610000 | 4/26/2024 7:54 PM | 610 | 2.29 | 2.20 | 2.53 | -1.50 | -39.58% | 5 | 2 | 56.67% |
| MDB240719C00620000 | 3/27/2024 6:35 PM | 620 | 1.38 | 1.79 | 2.96 | 0.00 | 0.00% | 13 | 14 | 58.23% |
| MDB240719C00630000 | 3/27/2024 6:35 PM | 630 | 1.19 | 1.14 | 2.15 | 0.00 | 0.00% | 13 | 13 | 55.84% |
| MDB240719C00640000 | 4/5/2024 4:04 PM | 640 | 1.05 | 0.95 | 1.68 | 0.00 | 0.00% | 1 | 1 | 55.10% |
| MDB240719C00650000 | 3/13/2024 6:21 PM | 650 | 2.54 | 0.26 | 1.33 | 0.00 | 0.00% | 2 | 8 | 52.20% |
| MDB240719C00680000 | 4/25/2024 1:48 PM | 680 | 0.54 | 0.42 | 1.49 | 0.00 | 0.00% | 1 | 1 | 57.34% |
| MDB240719C00690000 | 3/7/2024 7:16 PM | 690 | 8.10 | 0.25 | 1.00 | 0.00 | 0.00% | - | 1 | 55.10% |
| MDB240719C00700000 | 4/1/2024 2:00 PM | 700 | 0.50 | 0.30 | 1.04 | 0.00 | 0.00% | 1 | 2 | 56.74% |
| MDB240719C00710000 | 4/3/2024 3:30 PM | 710 | 0.19 | 0.25 | 0.98 | 0.00 | 0.00% | 1 | 5 | 57.18% |
| MDB240719C00720000 | 3/14/2024 4:44 PM | 720 | 1.00 | 0.07 | 1.50 | 0.00 | 0.00% | 1 | 1 | 60.23% |
| MDB240719C00740000 | 2/12/2024 3:29 PM | 740 | 17.40 | 0.67 | 1.03 | 0.00 | 0.00% | - | 3 | 63.06% |
| MDB240719C00750000 | 3/11/2024 7:33 PM | 750 | 0.86 | 0.01 | 2.66 | 0.00 | 0.00% | 1 | 18 | 68.51% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240719P00175000 | 4/23/2024 2:14 PM | 175 | 0.40 | 0.18 | 1.50 | 0.00 | 0.00% | 1 | 2 | 81.69% |
| MDB240719P00180000 | 4/18/2024 5:30 PM | 180 | 1.00 | 0.22 | 1.50 | 0.00 | 0.00% | - | 1 | 79.32% |
| MDB240719P00190000 | 4/16/2024 2:30 PM | 190 | 0.90 | 0.30 | 1.07 | 0.00 | 0.00% | - | 3 | 71.58% |
| MDB240719P00195000 | 4/25/2024 4:32 PM | 195 | 0.95 | 0.34 | 1.17 | 0.00 | 0.00% | 1 | 2 | 70.24% |
| MDB240719P00200000 | 3/20/2024 4:55 PM | 200 | 1.41 | 0.86 | 2.49 | 0.00 | 0.00% | - | 2 | 77.88% |
| MDB240719P00210000 | 4/22/2024 6:46 PM | 210 | 2.08 | 0.68 | 1.57 | 0.00 | 0.00% | 1 | 5 | 67.68% |
| MDB240719P00220000 | 4/26/2024 7:43 PM | 220 | 1.50 | 1.05 | 1.98 | -1.85 | -55.22% | 4 | 25 | 66.58% |
| MDB240719P00230000 | 4/22/2024 5:02 PM | 230 | 4.20 | 1.45 | 2.35 | 0.00 | 0.00% | 4 | 36 | 64.80% |
| MDB240719P00240000 | 4/24/2024 3:23 PM | 240 | 2.81 | 2.03 | 2.87 | 0.00 | 0.00% | 2 | 8 | 63.54% |
| MDB240719P00250000 | 4/23/2024 5:13 PM | 250 | 3.85 | 2.88 | 3.85 | 0.00 | 0.00% | 3 | 71 | 63.44% |
| MDB240719P00260000 | 4/24/2024 3:27 PM | 260 | 4.10 | 3.75 | 4.45 | -0.80 | -16.33% | 1 | 18 | 61.76% |
| MDB240719P00270000 | 4/24/2024 2:41 PM | 270 | 6.05 | 4.30 | 5.15 | 0.00 | 0.00% | 28 | 54 | 59.27% |
| MDB240719P00280000 | 4/22/2024 3:16 PM | 280 | 15.32 | 5.90 | 6.20 | 0.00 | 0.00% | 1 | 18 | 58.70% |
| MDB240719P00290000 | 4/24/2024 2:48 PM | 290 | 9.79 | 6.20 | 7.90 | 0.00 | 0.00% | 1 | 45 | 56.59% |
| MDB240719P00300000 | 4/25/2024 7:59 PM | 300 | 12.40 | 8.45 | 9.50 | 0.00 | 0.00% | 2 | 126 | 56.36% |
| MDB240719P00310000 | 4/26/2024 7:08 PM | 310 | 11.82 | 11.35 | 11.65 | -14.38 | -54.89% | 6 | 27 | 56.67% |
| MDB240719P00320000 | 4/25/2024 4:02 PM | 320 | 19.05 | 13.80 | 14.15 | 0.00 | 0.00% | 14 | 73 | 56.11% |
| MDB240719P00330000 | 4/26/2024 2:47 PM | 330 | 16.75 | 16.00 | 17.70 | -7.10 | -29.77% | 1 | 100 | 55.64% |
| MDB240719P00340000 | 4/25/2024 4:07 PM | 340 | 26.55 | 18.40 | 22.55 | 0.00 | 0.00% | 7 | 61 | 55.79% |
| MDB240719P00350000 | 4/26/2024 2:51 PM | 350 | 23.93 | 23.55 | 24.90 | -9.07 | -27.48% | 19 | 37 | 55.47% |
| MDB240719P00360000 | 4/26/2024 3:35 PM | 360 | 29.41 | 27.50 | 29.30 | -4.39 | -12.99% | 3 | 136 | 55.20% |
| MDB240719P00370000 | 4/26/2024 3:51 PM | 370 | 33.13 | 32.20 | 32.70 | -6.42 | -16.23% | 5 | 132 | 54.18% |
| MDB240719P00380000 | 4/26/2024 3:35 PM | 380 | 38.94 | 37.05 | 37.50 | -5.56 | -12.49% | 1 | 39 | 53.71% |
| MDB240719P00390000 | 4/26/2024 5:13 PM | 390 | 42.00 | 42.20 | 42.75 | -12.40 | -22.79% | 6 | 48 | 53.22% |
| MDB240719P00400000 | 4/26/2024 3:44 PM | 400 | 49.65 | 47.85 | 48.45 | -4.85 | -8.90% | 12 | 34 | 52.85% |
| MDB240719P00410000 | 4/26/2024 3:45 PM | 410 | 55.50 | 53.15 | 55.45 | -17.05 | -23.50% | 14 | 69 | 52.61% |
| MDB240719P00420000 | 4/26/2024 3:44 PM | 420 | 62.10 | 59.90 | 61.45 | -14.20 | -18.61% | 24 | 33 | 52.18% |
| MDB240719P00430000 | 4/26/2024 3:45 PM | 430 | 68.75 | 66.35 | 69.15 | -18.13 | -20.87% | 10 | 12 | 52.25% |
| MDB240719P00440000 | 3/8/2024 8:54 PM | 440 | 80.05 | 88.00 | 91.65 | 0.00 | 0.00% | 13 | 22 | 73.32% |
| MDB240719P00450000 | 4/26/2024 3:43 PM | 450 | 83.35 | 80.30 | 82.95 | -31.33 | -27.32% | 2 | 16 | 50.55% |
| MDB240719P00460000 | 4/2/2024 7:38 PM | 460 | 117.20 | 87.55 | 90.75 | 0.00 | 0.00% | 1 | 24 | 52.48% |
| MDB240719P00470000 | 3/27/2024 3:16 PM | 470 | 117.25 | 96.65 | 100.90 | 0.00 | 0.00% | 2 | 15 | 52.30% |
| MDB240719P00480000 | 4/4/2024 5:59 PM | 480 | 130.75 | 104.10 | 106.55 | 0.00 | 0.00% | 2 | 5 | 51.25% |
| MDB240719P00490000 | 4/26/2024 3:43 PM | 490 | 115.80 | 111.10 | 115.00 | -37.37 | -24.40% | 2 | 27 | 50.97% |
| MDB240719P00500000 | 4/25/2024 2:10 PM | 500 | 148.15 | 120.75 | 125.55 | 0.00 | 0.00% | 13 | 30 | 54.66% |
| MDB240719P00510000 | 3/8/2024 6:22 PM | 510 | 134.80 | 147.60 | 151.15 | 0.00 | 0.00% | 2 | 6 | 81.25% |
| MDB240719P00520000 | 3/5/2024 2:52 PM | 520 | 130.20 | 168.50 | 175.10 | 0.00 | 0.00% | 78 | 0 | 102.78% |
| MDB240719P00540000 | 2/12/2024 6:22 PM | 540 | 92.80 | 166.10 | 170.75 | 0.00 | 0.00% | - | 21 | 70.02% |
| MDB240719P00630000 | 3/5/2024 5:57 PM | 630 | 228.75 | 281.00 | 290.90 | 0.00 | 0.00% | - | 0 | 135.45% |
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%