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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240816C00220000 | 4/26/2024 2:27 PM | 220 | 168.45 | 166.10 | 174.10 | 24.33 | 16.88% | 2 | 10 | 79.88% |
| MDB240816C00230000 | 3/18/2024 2:56 PM | 230 | 134.70 | 120.15 | 125.95 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| MDB240816C00250000 | 3/8/2024 7:05 PM | 250 | 151.00 | 120.85 | 126.70 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| MDB240816C00260000 | 3/18/2024 2:56 PM | 260 | 110.05 | 95.25 | 98.40 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MDB240816C00270000 | 3/15/2024 6:52 PM | 270 | 105.45 | 94.70 | 98.95 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| MDB240816C00280000 | 3/8/2024 8:38 PM | 280 | 124.00 | 98.35 | 100.60 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| MDB240816C00290000 | 4/26/2024 2:26 PM | 290 | 107.05 | 106.60 | 112.25 | -6.80 | -5.97% | 2 | 2 | 66.41% |
| MDB240816C00300000 | 4/12/2024 3:12 PM | 300 | 77.80 | 96.95 | 103.55 | 0.00 | 0.00% | 2 | 4 | 62.71% |
| MDB240816C00310000 | 3/13/2024 6:40 PM | 310 | 93.90 | 66.75 | 69.85 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| MDB240816C00320000 | 4/26/2024 2:26 PM | 320 | 84.40 | 85.50 | 87.40 | 40.05 | 90.30% | 2 | 4 | 62.12% |
| MDB240816C00340000 | 4/22/2024 7:42 PM | 340 | 42.25 | 69.05 | 73.65 | 0.00 | 0.00% | 7 | 28 | 58.06% |
| MDB240816C00350000 | 4/26/2024 2:02 PM | 350 | 64.09 | 66.25 | 70.85 | 12.89 | 25.18% | 1 | 30 | 61.80% |
| MDB240816C00360000 | 4/26/2024 6:43 PM | 360 | 60.00 | 59.85 | 62.85 | 13.90 | 30.15% | 3 | 42 | 59.32% |
| MDB240816C00370000 | 4/25/2024 6:25 PM | 370 | 45.97 | 51.85 | 56.50 | 0.00 | 0.00% | 10 | 101 | 56.60% |
| MDB240816C00380000 | 4/26/2024 2:12 PM | 380 | 50.75 | 50.80 | 51.20 | 10.35 | 25.62% | 2 | 32 | 58.40% |
| MDB240816C00390000 | 4/26/2024 4:03 PM | 390 | 45.24 | 46.15 | 46.55 | 11.89 | 35.65% | 2 | 22 | 58.01% |
| MDB240816C00400000 | 4/26/2024 4:03 PM | 400 | 40.95 | 41.80 | 42.25 | 9.30 | 29.38% | 43 | 45 | 57.64% |
| MDB240816C00410000 | 4/25/2024 5:32 PM | 410 | 30.18 | 37.55 | 38.25 | 0.00 | 0.00% | 1 | 16 | 57.16% |
| MDB240816C00420000 | 4/26/2024 1:32 PM | 420 | 31.80 | 33.60 | 36.45 | 8.15 | 34.46% | 11 | 56 | 57.81% |
| MDB240816C00430000 | 4/26/2024 2:05 PM | 430 | 28.20 | 30.10 | 31.05 | 6.30 | 28.77% | 11 | 18 | 56.26% |
| MDB240816C00440000 | 4/24/2024 1:36 PM | 440 | 20.98 | 27.35 | 27.95 | 0.00 | 0.00% | 1 | 52 | 56.22% |
| MDB240816C00450000 | 4/26/2024 2:27 PM | 450 | 23.46 | 24.40 | 26.35 | 6.58 | 38.98% | 5 | 75 | 56.67% |
| MDB240816C00460000 | 4/26/2024 5:06 PM | 460 | 22.23 | 21.25 | 22.35 | 12.13 | 120.10% | 1 | 31 | 55.19% |
| MDB240816C00470000 | 4/26/2024 2:35 PM | 470 | 19.00 | 19.20 | 20.75 | 11.64 | 158.15% | 21 | 55 | 55.66% |
| MDB240816C00480000 | 4/26/2024 5:37 PM | 480 | 17.85 | 16.10 | 17.85 | 5.65 | 46.31% | 1 | 121 | 54.25% |
| MDB240816C00490000 | 4/26/2024 2:54 PM | 490 | 15.40 | 15.40 | 15.85 | 10.35 | 204.95% | 21 | 61 | 54.85% |
| MDB240816C00500000 | 4/26/2024 5:13 PM | 500 | 14.25 | 13.30 | 14.10 | 3.75 | 35.71% | 1 | 28 | 54.38% |
| MDB240816C00510000 | 4/1/2024 2:56 PM | 510 | 8.25 | 11.90 | 13.10 | 0.00 | 0.00% | 1 | 7 | 54.77% |
| MDB240816C00520000 | 4/26/2024 2:35 PM | 520 | 10.45 | 10.40 | 11.75 | 4.08 | 64.05% | 1 | 13 | 54.58% |
| MDB240816C00530000 | 4/26/2024 2:45 PM | 530 | 9.15 | 9.15 | 9.90 | 3.70 | 67.89% | 2 | 14 | 53.90% |
| MDB240816C00540000 | 2/22/2024 7:41 PM | 540 | 40.85 | 5.75 | 6.45 | 0.00 | 0.00% | 4 | 3 | 49.74% |
| MDB240816C00550000 | 4/26/2024 7:11 PM | 550 | 7.40 | 7.20 | 8.05 | 2.85 | 62.64% | 9 | 27 | 54.03% |
| MDB240816C00560000 | 4/26/2024 6:35 PM | 560 | 6.55 | 5.85 | 7.75 | 2.05 | 45.56% | 6 | 47 | 54.05% |
| MDB240816C00570000 | 2/22/2024 7:41 PM | 570 | 33.35 | 3.85 | 4.55 | 0.00 | 0.00% | 4 | 2 | 50.31% |
| MDB240816C00580000 | 4/26/2024 2:35 PM | 580 | 4.95 | 4.55 | 7.40 | 0.50 | 11.24% | 1 | 15 | 55.50% |
| MDB240816C00590000 | 4/1/2024 2:52 PM | 590 | 2.90 | 3.55 | 5.85 | 0.00 | 0.00% | 1 | 23 | 53.82% |
| MDB240816C00600000 | 4/26/2024 7:51 PM | 600 | 4.05 | 4.05 | 4.70 | 1.60 | 65.31% | 36 | 68 | 54.41% |
| MDB240816C00610000 | 4/26/2024 4:28 PM | 610 | 3.50 | 3.20 | 4.10 | -15.02 | -81.10% | 5 | 0 | 53.65% |
| MDB240816C00620000 | 4/26/2024 2:47 PM | 620 | 3.10 | 3.20 | 4.25 | 1.97 | 174.34% | 5 | 40 | 55.27% |
| MDB240816C00660000 | 3/21/2024 2:17 PM | 660 | 2.10 | 0.27 | 2.49 | 0.00 | 0.00% | 1 | 4 | 50.39% |
| MDB240816C00670000 | 4/22/2024 4:55 PM | 670 | 1.17 | 1.60 | 2.41 | 0.00 | 0.00% | 1 | 18 | 54.86% |
| MDB240816C00680000 | 4/4/2024 7:22 PM | 680 | 1.70 | 1.12 | 2.23 | 1.00 | 142.86% | 1 | 2 | 54.29% |
| MDB240816C00690000 | 3/5/2024 8:03 PM | 690 | 8.13 | 0.32 | 0.95 | 0.00 | 0.00% | 2 | 21 | 50.64% |
| MDB240816C00700000 | 3/14/2024 4:43 PM | 700 | 1.96 | 0.24 | 1.36 | 0.00 | 0.00% | 1 | 21 | 50.38% |
| MDB240816C00710000 | 3/14/2024 5:52 PM | 710 | 1.60 | 0.21 | 1.31 | 0.00 | 0.00% | 6 | 22 | 50.98% |
| MDB240816C00720000 | 2/22/2024 5:50 PM | 720 | 11.35 | 0.70 | 0.97 | 0.00 | 0.00% | 1 | 0 | 52.61% |
| MDB240816C00730000 | 3/19/2024 1:56 PM | 730 | 0.70 | 0.00 | 2.13 | 0.00 | 0.00% | 5 | 15 | 55.47% |
| MDB240816C00740000 | 3/20/2024 1:43 PM | 740 | 0.56 | 0.07 | 1.50 | 0.00 | 0.00% | 2 | 1 | 54.00% |
| MDB240816C00750000 | 4/26/2024 3:40 PM | 750 | 0.95 | 0.58 | 1.23 | 0.56 | 143.59% | 6 | 12 | 56.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240816P00185000 | 3/18/2024 3:16 PM | 185 | 1.43 | 0.58 | 3.25 | 0.00 | 0.00% | - | 3 | 76.44% |
| MDB240816P00195000 | 4/18/2024 6:59 PM | 195 | 2.41 | 0.74 | 1.69 | 0.00 | 0.00% | 5 | 9 | 65.82% |
| MDB240816P00200000 | 4/26/2024 2:13 PM | 200 | 1.40 | 0.89 | 2.01 | -1.60 | -53.33% | 1 | 34 | 65.67% |
| MDB240816P00210000 | 4/19/2024 5:57 PM | 210 | 3.30 | 1.24 | 2.23 | 0.00 | 0.00% | 2 | 171 | 63.45% |
| MDB240816P00220000 | 4/25/2024 4:14 PM | 220 | 2.84 | 1.66 | 2.69 | 0.00 | 0.00% | 3 | 4 | 61.94% |
| MDB240816P00230000 | 4/25/2024 4:14 PM | 230 | 3.58 | 2.41 | 3.25 | 0.00 | 0.00% | 3 | 7 | 61.10% |
| MDB240816P00240000 | 4/18/2024 1:40 PM | 240 | 5.74 | 2.67 | 4.15 | 0.00 | 0.00% | 1 | 31 | 59.37% |
| MDB240816P00250000 | 4/26/2024 2:56 PM | 250 | 4.35 | 3.45 | 5.10 | -0.80 | -15.53% | 9 | 65 | 58.37% |
| MDB240816P00260000 | 4/26/2024 3:58 PM | 260 | 5.55 | 5.10 | 5.80 | -0.90 | -13.95% | 1 | 104 | 57.84% |
| MDB240816P00270000 | 4/23/2024 5:49 PM | 270 | 8.70 | 5.90 | 7.10 | 0.00 | 0.00% | 1 | 618 | 56.39% |
| MDB240816P00280000 | 4/26/2024 2:52 PM | 280 | 8.00 | 7.80 | 9.05 | -6.60 | -45.21% | 1 | 28 | 56.65% |
| MDB240816P00290000 | 4/22/2024 2:28 PM | 290 | 10.00 | 8.10 | 10.85 | -11.15 | -52.72% | 26 | 72 | 54.38% |
| MDB240816P00300000 | 4/23/2024 5:19 PM | 300 | 15.95 | 10.45 | 12.95 | 0.00 | 0.00% | 4 | 38 | 54.14% |
| MDB240816P00310000 | 4/26/2024 4:50 PM | 310 | 14.55 | 13.95 | 14.45 | -4.30 | -22.81% | 3 | 37 | 53.82% |
| MDB240816P00320000 | 4/25/2024 4:40 PM | 320 | 21.15 | 15.85 | 18.05 | 0.00 | 0.00% | 19 | 168 | 53.37% |
| MDB240816P00330000 | 4/25/2024 6:12 PM | 330 | 24.00 | 18.75 | 21.40 | 0.00 | 0.00% | 31 | 43 | 52.98% |
| MDB240816P00340000 | 4/26/2024 2:52 PM | 340 | 23.95 | 23.20 | 24.10 | -7.65 | -24.21% | 55 | 149 | 52.73% |
| MDB240816P00350000 | 4/25/2024 5:23 PM | 350 | 33.35 | 26.15 | 29.05 | 0.00 | 0.00% | 1 | 137 | 52.49% |
| MDB240816P00360000 | 4/26/2024 6:18 PM | 360 | 32.29 | 30.85 | 33.40 | -4.66 | -12.61% | 1 | 65 | 52.51% |
| MDB240816P00370000 | 4/25/2024 5:35 PM | 370 | 42.35 | 36.00 | 36.60 | 0.00 | 0.00% | 1 | 92 | 51.63% |
| MDB240816P00380000 | 4/26/2024 5:13 PM | 380 | 41.10 | 40.90 | 41.50 | -7.45 | -15.35% | 5 | 98 | 51.22% |
| MDB240816P00390000 | 4/26/2024 6:33 PM | 390 | 47.20 | 46.20 | 46.80 | -8.85 | -15.79% | 3 | 61 | 50.85% |
| MDB240816P00400000 | 4/26/2024 6:17 PM | 400 | 53.25 | 51.80 | 52.45 | -11.65 | -17.95% | 3 | 29 | 50.46% |
| MDB240816P00410000 | 4/26/2024 6:37 PM | 410 | 58.95 | 56.15 | 59.70 | -7.65 | -11.49% | 21 | 28 | 51.97% |
| MDB240816P00420000 | 4/26/2024 6:36 PM | 420 | 65.25 | 62.30 | 64.95 | -16.30 | -19.99% | 2 | 23 | 50.34% |
| MDB240816P00430000 | 3/6/2024 7:15 PM | 430 | 70.00 | 81.85 | 85.30 | 0.00 | 0.00% | 5 | 12 | 64.42% |
| MDB240816P00440000 | 4/26/2024 6:38 PM | 440 | 79.00 | 75.70 | 79.70 | -22.25 | -21.98% | 2 | 37 | 51.10% |
| MDB240816P00450000 | 4/22/2024 3:32 PM | 450 | 129.20 | 82.80 | 86.25 | 0.00 | 0.00% | 9 | 34 | 49.91% |
| MDB240816P00460000 | 3/8/2024 8:50 PM | 460 | 97.00 | 105.75 | 108.70 | 0.00 | 0.00% | 4 | 11 | 66.85% |
| MDB240816P00470000 | 3/21/2024 3:12 PM | 470 | 113.33 | 142.10 | 149.85 | 0.00 | 0.00% | 1 | 9 | 104.44% |
| MDB240816P00480000 | 3/5/2024 5:31 PM | 480 | 106.65 | 137.80 | 142.00 | 0.00 | 0.00% | 4 | 8 | 88.30% |
| MDB240816P00490000 | 3/5/2024 6:14 PM | 490 | 112.30 | 146.75 | 150.15 | 0.00 | 0.00% | 3 | 13 | 89.40% |
| MDB240816P00500000 | 2/28/2024 6:07 PM | 500 | 96.55 | 143.70 | 147.65 | 0.00 | 0.00% | 2 | 40 | 76.18% |
| MDB240816P00510000 | 2/14/2024 5:08 PM | 510 | 86.30 | 156.05 | 158.90 | 0.00 | 0.00% | 3 | 21 | 81.04% |
| MDB240816P00520000 | 2/28/2024 6:53 PM | 520 | 110.45 | 161.95 | 166.60 | 0.00 | 0.00% | 3 | 19 | 79.33% |
| MDB240816P00530000 | 2/27/2024 5:56 PM | 530 | 115.20 | 169.85 | 176.00 | 0.00 | 0.00% | 2 | 7 | 79.87% |
| MDB240816P00540000 | 4/8/2024 1:46 PM | 540 | 183.00 | 157.80 | 163.25 | 0.00 | 0.00% | 1 | 0 | 51.05% |
| MDB240816P00550000 | 3/20/2024 6:09 PM | 550 | 191.67 | 218.00 | 227.00 | 0.00 | 0.00% | 3 | 0 | 121.57% |
| MDB240816P00560000 | 1/23/2024 3:23 PM | 560 | 159.60 | 136.80 | 138.40 | 0.00 | 0.00% | 3 | 20 | 0.00% |
| MDB240816P00580000 | 1/8/2024 7:49 PM | 580 | 205.85 | 144.10 | 146.85 | 0.00 | 0.00% | - | 2 | 0.00% |
| MDB240816P00600000 | 3/8/2024 5:25 PM | 600 | 217.19 | 234.65 | 241.95 | 0.00 | 0.00% | 3 | 0 | 87.62% |
| MDB240816P00620000 | 2/8/2024 8:38 PM | 620 | 165.65 | 233.40 | 239.65 | 0.00 | 0.00% | 6 | 3 | 54.44% |
| MDB240816P00670000 | 3/5/2024 5:51 PM | 670 | 266.60 | 321.00 | 330.90 | 0.00 | 0.00% | - | 0 | 124.16% |
| MDB240816P00690000 | 2/16/2024 3:41 PM | 690 | 227.10 | 330.00 | 339.00 | 0.00 | 0.00% | 1 | 0 | 111.58% |
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%