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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920C00220000 | 4/18/2024 6:08 PM | 220 | 127.65 | 170.55 | 175.75 | 0.00 | 0.00% | - | 3 | 78.33% |
| MDB240920C00250000 | 3/15/2024 3:43 PM | 250 | 127.00 | 115.55 | 120.15 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MDB240920C00280000 | 4/2/2024 2:56 PM | 280 | 90.65 | 120.85 | 124.30 | 0.00 | 0.00% | - | 1 | 67.74% |
| MDB240920C00290000 | 4/18/2024 4:51 PM | 290 | 79.95 | 114.05 | 119.45 | 0.00 | 0.00% | 1 | 6 | 69.25% |
| MDB240920C00300000 | 4/22/2024 4:03 PM | 300 | 63.90 | 107.40 | 112.05 | 0.00 | 0.00% | 2 | 3 | 68.48% |
| MDB240920C00310000 | 4/23/2024 1:59 PM | 310 | 78.76 | 99.25 | 105.10 | 0.00 | 0.00% | 1 | 1 | 66.72% |
| MDB240920C00320000 | 4/19/2024 4:40 PM | 320 | 55.75 | 93.15 | 98.45 | 0.00 | 0.00% | 1 | 2 | 66.25% |
| MDB240920C00330000 | 4/24/2024 3:39 PM | 330 | 88.00 | 86.30 | 90.30 | 12.90 | 17.18% | 1 | 42 | 64.11% |
| MDB240920C00340000 | 4/22/2024 4:15 PM | 340 | 45.05 | 81.15 | 84.35 | 0.00 | 0.00% | 5 | 11 | 64.08% |
| MDB240920C00350000 | 4/23/2024 2:05 PM | 350 | 58.90 | 75.45 | 79.75 | 0.00 | 0.00% | 1 | 10 | 64.18% |
| MDB240920C00360000 | 4/26/2024 1:30 PM | 360 | 69.55 | 69.70 | 71.55 | 12.55 | 22.02% | 2 | 36 | 61.96% |
| MDB240920C00370000 | 4/25/2024 7:30 PM | 370 | 55.10 | 64.10 | 66.90 | 0.00 | 0.00% | 1 | 15 | 61.53% |
| MDB240920C00380000 | 4/25/2024 6:16 PM | 380 | 57.50 | 59.85 | 63.80 | 5.60 | 10.79% | 1 | 82 | 62.36% |
| MDB240920C00390000 | 4/26/2024 5:13 PM | 390 | 57.25 | 56.05 | 56.70 | 11.30 | 24.59% | 6 | 65 | 61.04% |
| MDB240920C00400000 | 4/26/2024 5:13 PM | 400 | 51.44 | 51.80 | 52.35 | 9.44 | 22.48% | 6 | 82 | 60.67% |
| MDB240920C00410000 | 4/25/2024 7:37 PM | 410 | 38.85 | 47.75 | 48.35 | 0.00 | 0.00% | 1 | 38 | 60.34% |
| MDB240920C00420000 | 4/25/2024 1:59 PM | 420 | 30.58 | 42.55 | 44.90 | 0.00 | 0.00% | 1 | 22 | 59.45% |
| MDB240920C00430000 | 4/24/2024 3:27 PM | 430 | 32.30 | 40.05 | 41.05 | 0.00 | 0.00% | 1 | 12 | 59.51% |
| MDB240920C00440000 | 4/26/2024 6:21 PM | 440 | 36.56 | 36.40 | 38.90 | 6.50 | 21.62% | 105 | 32 | 59.63% |
| MDB240920C00450000 | 4/25/2024 2:19 PM | 450 | 33.00 | 32.75 | 34.60 | 7.97 | 31.84% | 4 | 30 | 58.39% |
| MDB240920C00460000 | 4/26/2024 2:48 PM | 460 | 31.10 | 30.55 | 31.85 | 9.15 | 41.69% | 2 | 19 | 58.53% |
| MDB240920C00470000 | 4/2/2024 5:48 PM | 470 | 18.50 | 27.60 | 30.10 | 0.00 | 0.00% | 1 | 9 | 58.59% |
| MDB240920C00480000 | 4/23/2024 4:11 PM | 480 | 16.95 | 25.20 | 26.95 | 0.00 | 0.00% | 10 | 28 | 57.99% |
| MDB240920C00490000 | 4/26/2024 5:37 PM | 490 | 24.75 | 23.75 | 25.25 | 5.94 | 31.58% | 1 | 12 | 58.55% |
| MDB240920C00500000 | 4/26/2024 6:57 PM | 500 | 22.00 | 20.70 | 23.60 | 8.83 | 67.05% | 1 | 29 | 58.04% |
| MDB240920C00510000 | 3/28/2024 4:39 PM | 510 | 15.09 | 18.80 | 21.75 | 0.00 | 0.00% | 1 | 8 | 57.91% |
| MDB240920C00520000 | 4/23/2024 2:47 PM | 520 | 12.65 | 17.55 | 19.45 | 0.00 | 0.00% | 1 | 17 | 57.72% |
| MDB240920C00530000 | 4/23/2024 2:42 PM | 530 | 11.20 | 16.35 | 17.25 | 0.00 | 0.00% | 1 | 8 | 57.45% |
| MDB240920C00540000 | 4/26/2024 2:16 PM | 540 | 15.20 | 14.35 | 15.75 | 3.95 | 35.11% | 1 | 17 | 56.93% |
| MDB240920C00550000 | 4/23/2024 3:12 PM | 550 | 9.30 | 13.35 | 14.40 | 0.00 | 0.00% | 6 | 9 | 57.04% |
| MDB240920C00560000 | 4/23/2024 6:30 PM | 560 | 9.25 | 12.25 | 13.10 | 0.00 | 0.00% | 10 | 22 | 56.97% |
| MDB240920C00570000 | 4/26/2024 7:55 PM | 570 | 12.00 | 11.40 | 12.75 | 2.85 | 31.15% | 1 | 4 | 57.68% |
| MDB240920C00580000 | 4/26/2024 4:26 PM | 580 | 9.90 | 9.15 | 10.90 | -1.15 | -10.41% | 2 | 5 | 55.94% |
| MDB240920C00590000 | 4/9/2024 1:53 PM | 590 | 7.30 | 8.60 | 9.95 | 0.00 | 0.00% | 2 | 3 | 56.13% |
| MDB240920C00600000 | 4/15/2024 7:07 PM | 600 | 3.35 | 7.85 | 9.05 | 0.00 | 0.00% | 1 | 3 | 56.08% |
| MDB240920C00620000 | 4/26/2024 5:14 PM | 620 | 7.80 | 6.80 | 9.45 | 5.27 | 208.30% | 1 | 6 | 58.18% |
| MDB240920C00630000 | 4/26/2024 3:18 PM | 630 | 6.40 | 5.00 | 10.20 | 1.55 | 31.96% | 1 | 104 | 58.45% |
| MDB240920C00640000 | 2/26/2024 6:38 PM | 640 | 29.35 | 4.20 | 5.70 | 0.00 | 0.00% | 2 | 2 | 53.84% |
| MDB240920C00650000 | 4/24/2024 4:20 PM | 650 | 3.85 | 5.35 | 6.95 | 0.00 | 0.00% | 7 | 7 | 57.86% |
| MDB240920C00670000 | 2/29/2024 8:50 PM | 670 | 22.05 | 2.90 | 3.30 | 0.00 | 0.00% | - | 1 | 51.94% |
| MDB240920C00690000 | 3/28/2024 1:42 PM | 690 | 2.93 | 3.25 | 4.65 | 0.00 | 0.00% | 2 | 1 | 56.67% |
| MDB240920C00700000 | 4/24/2024 7:38 PM | 700 | 2.59 | 3.35 | 5.10 | 0.00 | 0.00% | 1 | 10 | 58.50% |
| MDB240920C00730000 | 4/23/2024 7:20 PM | 730 | 1.77 | 2.43 | 4.65 | 0.00 | 0.00% | 50 | 59 | 59.36% |
| MDB240920C00740000 | 3/19/2024 3:30 PM | 740 | 1.34 | 0.32 | 3.25 | 0.00 | 0.00% | 2 | 2 | 53.37% |
| MDB240920C00750000 | 4/23/2024 7:42 PM | 750 | 1.51 | 1.91 | 2.50 | 0.00 | 0.00% | 6 | 45 | 56.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00180000 | 3/20/2024 6:43 PM | 180 | 1.85 | 1.47 | 5.75 | 0.00 | 0.00% | - | 5 | 78.63% |
| MDB240920P00185000 | 4/16/2024 1:30 PM | 185 | 2.46 | 1.34 | 2.50 | 0.00 | 0.00% | 1 | 1 | 66.75% |
| MDB240920P00190000 | 4/4/2024 2:32 PM | 190 | 2.72 | 1.57 | 2.74 | 0.00 | 0.00% | 2 | 4 | 66.08% |
| MDB240920P00195000 | 4/8/2024 2:05 PM | 195 | 2.78 | 1.83 | 3.00 | 0.00 | 0.00% | 15 | 7 | 65.43% |
| MDB240920P00200000 | 4/23/2024 4:10 PM | 200 | 3.05 | 2.11 | 3.15 | 0.00 | 0.00% | 4 | 26 | 64.44% |
| MDB240920P00210000 | 3/11/2024 6:50 PM | 210 | 4.15 | 3.60 | 4.75 | 0.00 | 0.00% | 11 | 17 | 66.97% |
| MDB240920P00220000 | 4/25/2024 1:46 PM | 220 | 4.10 | 3.90 | 5.70 | -1.40 | -25.45% | 20 | 22 | 64.87% |
| MDB240920P00230000 | 4/22/2024 7:31 PM | 230 | 7.85 | 4.90 | 5.65 | 0.00 | 0.00% | 4 | 45 | 62.13% |
| MDB240920P00240000 | 4/26/2024 2:52 PM | 240 | 6.10 | 6.00 | 7.05 | -5.40 | -46.96% | 2 | 49 | 61.51% |
| MDB240920P00250000 | 4/19/2024 4:04 PM | 250 | 14.65 | 7.05 | 9.35 | 0.00 | 0.00% | 10 | 34 | 61.46% |
| MDB240920P00260000 | 4/11/2024 1:35 PM | 260 | 11.90 | 8.85 | 10.00 | 0.00 | 0.00% | 1 | 6 | 59.88% |
| MDB240920P00270000 | 4/23/2024 7:20 PM | 270 | 10.80 | 9.80 | 11.00 | -1.80 | -14.29% | 3 | 15 | 57.56% |
| MDB240920P00280000 | 4/26/2024 5:31 PM | 280 | 12.59 | 12.65 | 13.05 | -3.71 | -22.76% | 51 | 64 | 57.78% |
| MDB240920P00290000 | 4/24/2024 6:15 PM | 290 | 17.23 | 14.90 | 16.25 | 0.00 | 0.00% | 5 | 277 | 57.90% |
| MDB240920P00300000 | 4/26/2024 6:11 PM | 300 | 18.00 | 17.50 | 18.55 | -4.75 | -20.88% | 7 | 407 | 57.13% |
| MDB240920P00310000 | 4/24/2024 7:19 PM | 310 | 23.36 | 20.25 | 22.05 | 0.00 | 0.00% | 1 | 5 | 56.95% |
| MDB240920P00320000 | 4/25/2024 5:24 PM | 320 | 27.78 | 22.35 | 24.80 | 0.00 | 0.00% | 1 | 212 | 55.45% |
| MDB240920P00330000 | 4/26/2024 1:53 PM | 330 | 28.50 | 25.35 | 29.00 | -2.57 | -8.27% | 20 | 49 | 55.16% |
| MDB240920P00340000 | 4/26/2024 7:20 PM | 340 | 30.99 | 29.10 | 34.80 | -4.58 | -12.88% | 21 | 51 | 55.90% |
| MDB240920P00350000 | 4/26/2024 2:11 PM | 350 | 34.90 | 34.55 | 36.65 | -5.30 | -13.18% | 10 | 278 | 54.92% |
| MDB240920P00360000 | 4/26/2024 7:41 PM | 360 | 39.90 | 37.85 | 40.30 | -4.80 | -10.74% | 27 | 63 | 53.47% |
| MDB240920P00370000 | 4/26/2024 2:28 PM | 370 | 43.80 | 43.45 | 44.70 | -6.80 | -13.44% | 4 | 61 | 53.38% |
| MDB240920P00380000 | 4/26/2024 2:23 PM | 380 | 48.45 | 48.70 | 49.65 | -6.90 | -12.47% | 4 | 24 | 53.06% |
| MDB240920P00390000 | 4/26/2024 2:27 PM | 390 | 54.20 | 53.90 | 54.75 | -7.60 | -12.30% | 3 | 41 | 52.49% |
| MDB240920P00400000 | 4/26/2024 2:24 PM | 400 | 59.39 | 59.60 | 60.50 | -10.21 | -14.67% | 6 | 35 | 52.21% |
| MDB240920P00410000 | 4/25/2024 5:35 PM | 410 | 67.60 | 65.45 | 66.50 | -6.10 | -8.28% | 1 | 70 | 51.84% |
| MDB240920P00420000 | 4/25/2024 2:42 PM | 420 | 73.80 | 68.15 | 73.10 | -11.95 | -13.94% | 1 | 10 | 52.42% |
| MDB240920P00430000 | 4/26/2024 2:28 PM | 430 | 78.10 | 77.00 | 79.10 | -17.64 | -18.42% | 1 | 4 | 50.47% |
| MDB240920P00440000 | 2/6/2024 4:14 PM | 440 | 66.80 | 79.40 | 84.55 | 0.00 | 0.00% | - | 1 | 49.84% |
| MDB240920P00450000 | 4/22/2024 1:37 PM | 450 | 130.59 | 90.55 | 92.90 | 0.00 | 0.00% | 1 | 24 | 50.93% |
| MDB240920P00460000 | 4/26/2024 2:23 PM | 460 | 98.00 | 95.90 | 100.80 | -12.95 | -11.67% | 2 | 14 | 51.33% |
| MDB240920P00470000 | 3/21/2024 3:23 PM | 470 | 117.85 | 145.95 | 150.40 | 0.00 | 0.00% | 3 | 16 | 93.44% |
| MDB240920P00480000 | 2/21/2024 7:30 PM | 480 | 101.05 | 133.10 | 137.05 | 0.00 | 0.00% | - | 3 | 71.97% |
| MDB240920P00490000 | 3/19/2024 2:25 PM | 490 | 149.72 | 157.85 | 160.35 | 0.00 | 0.00% | 1 | 12 | 89.21% |
| MDB240920P00500000 | 4/2/2024 1:46 PM | 500 | 160.00 | 128.95 | 131.55 | 0.00 | 0.00% | 3 | 6 | 49.66% |
| MDB240920P00510000 | 2/21/2024 7:30 PM | 510 | 121.25 | 158.90 | 162.15 | 0.00 | 0.00% | 29 | 16 | 74.12% |
| MDB240920P00520000 | 2/13/2024 8:00 PM | 520 | 104.25 | 157.65 | 161.60 | 0.00 | 0.00% | 3 | 6 | 63.80% |
| MDB240920P00530000 | 2/13/2024 8:01 PM | 530 | 110.60 | 166.65 | 169.60 | 0.00 | 0.00% | - | 2 | 63.98% |
| MDB240920P00540000 | 2/21/2024 7:29 PM | 540 | 143.20 | 185.25 | 191.30 | 0.00 | 0.00% | 2 | 2 | 77.88% |
| MDB240920P00550000 | 2/13/2024 8:00 PM | 550 | 123.80 | 183.15 | 187.70 | 0.00 | 0.00% | 4 | 3 | 64.33% |
| MDB240920P00570000 | 2/21/2024 7:30 PM | 570 | 166.40 | 210.35 | 217.60 | 0.00 | 0.00% | - | 1 | 78.49% |
| MDB240920P00580000 | 1/23/2024 3:12 PM | 580 | 179.25 | 157.60 | 161.05 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| MDB240920P00600000 | 3/12/2024 6:12 PM | 600 | 232.93 | 240.15 | 247.60 | 0.00 | 0.00% | - | 0 | 83.47% |
| MDB240920P00620000 | 3/4/2024 7:00 PM | 620 | 195.35 | 276.20 | 283.80 | 0.00 | 0.00% | 1 | 0 | 105.34% |
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%