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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241115C00310000 | 4/10/2024 7:10 PM | 310 | 84.00 | 106.15 | 110.10 | 0.00 | 0.00% | - | 3 | 63.44% |
| MDB241115C00330000 | 4/1/2024 2:12 PM | 330 | 75.00 | 94.60 | 99.55 | 0.00 | 0.00% | 1 | 3 | 63.57% |
| MDB241115C00340000 | 4/26/2024 3:34 PM | 340 | 87.25 | 89.30 | 91.90 | 12.75 | 17.11% | 2 | 17 | 62.31% |
| MDB241115C00350000 | 3/28/2024 4:50 PM | 350 | 68.99 | 82.85 | 85.35 | 0.00 | 0.00% | 1 | 1 | 60.85% |
| MDB241115C00360000 | 4/26/2024 2:27 PM | 360 | 76.70 | 78.35 | 80.25 | 14.70 | 23.71% | 2 | 5 | 60.83% |
| MDB241115C00370000 | 4/26/2024 5:13 PM | 370 | 75.10 | 72.35 | 75.10 | 12.67 | 20.29% | 1 | 14 | 59.88% |
| MDB241115C00380000 | 4/26/2024 2:21 PM | 380 | 68.75 | 68.75 | 70.30 | 27.95 | 68.50% | 2 | 4 | 59.99% |
| MDB241115C00390000 | 4/23/2024 5:50 PM | 390 | 64.15 | 63.15 | 65.65 | 12.95 | 25.29% | 2 | 16 | 59.07% |
| MDB241115C00400000 | 4/24/2024 2:39 PM | 400 | 51.00 | 59.00 | 61.25 | 0.00 | 0.00% | 2 | 37 | 58.72% |
| MDB241115C00410000 | 4/18/2024 2:49 PM | 410 | 35.50 | 55.60 | 57.35 | 0.00 | 0.00% | 1 | 11 | 58.73% |
| MDB241115C00420000 | 4/24/2024 5:48 PM | 420 | 44.80 | 51.50 | 54.25 | 0.00 | 0.00% | 2 | 8 | 58.60% |
| MDB241115C00430000 | 4/15/2024 6:57 PM | 430 | 31.70 | 48.00 | 49.75 | 0.00 | 0.00% | 2 | 7 | 57.95% |
| MDB241115C00440000 | 4/26/2024 5:37 PM | 440 | 46.15 | 43.45 | 46.20 | 10.58 | 29.74% | 1 | 19 | 57.09% |
| MDB241115C00450000 | 4/4/2024 2:38 PM | 450 | 26.85 | 41.00 | 42.95 | 0.00 | 0.00% | 1 | 19 | 57.11% |
| MDB241115C00460000 | 4/25/2024 5:51 PM | 460 | 33.12 | 37.95 | 39.95 | 0.00 | 0.00% | 2 | 10 | 56.82% |
| MDB241115C00470000 | 4/22/2024 4:23 PM | 470 | 17.21 | 33.60 | 37.80 | 0.00 | 0.00% | 3 | 7 | 56.17% |
| MDB241115C00480000 | 4/24/2024 3:12 PM | 480 | 26.85 | 31.55 | 36.75 | 0.00 | 0.00% | 2 | 8 | 56.92% |
| MDB241115C00490000 | 4/24/2024 2:58 PM | 490 | 25.30 | 30.05 | 33.55 | 0.00 | 0.00% | 7 | 23 | 56.80% |
| MDB241115C00500000 | 4/24/2024 2:58 PM | 500 | 23.40 | 28.35 | 30.70 | 0.00 | 0.00% | 7 | 19 | 56.62% |
| MDB241115C00510000 | 4/24/2024 2:58 PM | 510 | 21.55 | 26.00 | 28.00 | 0.00 | 0.00% | 2 | 3 | 56.05% |
| MDB241115C00520000 | 4/9/2024 6:27 PM | 520 | 18.80 | 24.10 | 25.75 | 0.00 | 0.00% | 1 | 2 | 55.79% |
| MDB241115C00540000 | 4/19/2024 2:57 PM | 540 | 9.75 | 20.90 | 22.40 | 0.00 | 0.00% | 4 | 7 | 55.76% |
| MDB241115C00560000 | 4/26/2024 7:44 PM | 560 | 18.35 | 17.85 | 20.50 | 5.66 | 44.60% | 3 | 7 | 56.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241115P00175000 | 4/19/2024 3:04 PM | 175 | 4.00 | 1.77 | 3.10 | 0.00 | 0.00% | 1 | 1 | 63.53% |
| MDB241115P00195000 | 4/22/2024 4:59 PM | 195 | 5.85 | 3.00 | 4.35 | 0.00 | 0.00% | 1 | 5 | 61.01% |
| MDB241115P00200000 | 4/1/2024 7:09 PM | 200 | 4.67 | 3.65 | 4.75 | 0.00 | 0.00% | 1 | 1 | 60.94% |
| MDB241115P00210000 | 3/19/2024 3:13 PM | 210 | 6.85 | 5.55 | 7.65 | 0.00 | 0.00% | 9 | 9 | 64.18% |
| MDB241115P00220000 | 4/22/2024 6:06 PM | 220 | 9.05 | 5.75 | 6.70 | 0.00 | 0.00% | 1 | 5 | 59.16% |
| MDB241115P00250000 | 4/26/2024 4:11 PM | 250 | 10.40 | 9.40 | 11.00 | -4.20 | -28.77% | 4 | 44 | 56.18% |
| MDB241115P00260000 | 4/26/2024 6:06 PM | 260 | 12.05 | 10.15 | 12.55 | -8.75 | -42.07% | 5 | 103 | 54.37% |
| MDB241115P00270000 | 4/11/2024 5:19 PM | 270 | 18.00 | 12.40 | 14.60 | 0.00 | 0.00% | 3 | 7 | 54.00% |
| MDB241115P00280000 | 4/26/2024 4:51 PM | 280 | 16.65 | 14.75 | 17.25 | -10.17 | -37.92% | 8 | 2 | 53.78% |
| MDB241115P00290000 | 4/3/2024 1:51 PM | 290 | 18.95 | 18.60 | 21.60 | -8.73 | -31.54% | 2 | 23 | 55.30% |
| MDB241115P00300000 | 4/23/2024 2:02 PM | 300 | 26.75 | 20.75 | 22.75 | 0.00 | 0.00% | 5 | 12 | 53.25% |
| MDB241115P00310000 | 4/23/2024 2:49 PM | 310 | 30.10 | 23.85 | 26.25 | 0.00 | 0.00% | 2 | 32 | 53.00% |
| MDB241115P00320000 | 4/26/2024 3:20 PM | 320 | 29.30 | 28.20 | 29.20 | -2.75 | -8.58% | 4 | 52 | 52.83% |
| MDB241115P00330000 | 4/26/2024 7:20 PM | 330 | 32.27 | 30.55 | 33.20 | -3.93 | -10.86% | 41 | 37 | 51.86% |
| MDB241115P00340000 | 4/11/2024 2:37 PM | 340 | 44.65 | 35.95 | 38.15 | 0.00 | 0.00% | 3 | 5 | 52.66% |
| MDB241115P00350000 | 4/11/2024 2:37 PM | 350 | 49.70 | 40.20 | 41.30 | 0.00 | 0.00% | 3 | 30 | 51.70% |
| MDB241115P00360000 | 4/24/2024 5:43 PM | 360 | 49.36 | 44.30 | 45.50 | 0.00 | 0.00% | 1 | 22 | 50.94% |
| MDB241115P00370000 | 4/25/2024 4:53 PM | 370 | 55.70 | 49.45 | 52.75 | 0.00 | 0.00% | 1 | 34 | 51.83% |
| MDB241115P00380000 | 4/24/2024 7:00 PM | 380 | 61.00 | 54.50 | 55.55 | 0.00 | 0.00% | 1 | 19 | 50.39% |
| MDB241115P00390000 | 4/22/2024 4:06 PM | 390 | 86.80 | 59.80 | 62.60 | 0.00 | 0.00% | 2 | 6 | 50.74% |
| MDB241115P00400000 | 4/10/2024 3:49 PM | 400 | 79.60 | 64.85 | 67.00 | 0.00 | 0.00% | 2 | 8 | 50.53% |
| MDB241115P00410000 | 4/26/2024 6:33 PM | 410 | 72.45 | 71.20 | 72.35 | -11.30 | -13.49% | 1 | 2 | 49.70% |
| MDB241115P00470000 | 4/12/2024 2:52 PM | 470 | 129.21 | 110.30 | 114.85 | 0.00 | 0.00% | 2 | 2 | 49.70% |
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%