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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241220C00230000 | 3/19/2024 5:49 PM | 230 | 144.89 | 125.20 | 129.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MDB241220C00270000 | 2/9/2024 4:24 PM | 270 | 253.73 | 142.30 | 146.25 | 0.00 | 0.00% | 2 | 2 | 71.82% |
| MDB241220C00280000 | 3/28/2024 1:37 PM | 280 | 114.05 | 133.30 | 135.20 | 0.00 | 0.00% | 2 | 4 | 67.32% |
| MDB241220C00330000 | 3/8/2024 2:36 PM | 330 | 120.31 | 84.60 | 91.50 | 0.00 | 0.00% | 1 | 3 | 50.15% |
| MDB241220C00340000 | 4/25/2024 3:12 PM | 340 | 93.48 | 93.50 | 99.70 | 10.83 | 13.10% | 9 | 27 | 63.02% |
| MDB241220C00350000 | 4/16/2024 1:40 PM | 350 | 61.75 | 88.20 | 92.35 | 0.00 | 0.00% | 1 | 4 | 61.68% |
| MDB241220C00360000 | 4/26/2024 6:49 PM | 360 | 85.37 | 83.55 | 87.40 | 34.62 | 68.22% | 2 | 18 | 61.54% |
| MDB241220C00370000 | 3/11/2024 7:56 PM | 370 | 74.40 | 60.70 | 63.30 | 0.00 | 0.00% | 1 | 2 | 46.50% |
| MDB241220C00380000 | 4/26/2024 5:13 PM | 380 | 77.80 | 75.85 | 77.55 | 29.20 | 60.08% | 2 | 14 | 61.40% |
| MDB241220C00390000 | 4/22/2024 6:27 PM | 390 | 45.40 | 70.65 | 73.00 | 0.00 | 0.00% | 11 | 47 | 60.68% |
| MDB241220C00400000 | 4/26/2024 2:17 PM | 400 | 68.37 | 67.80 | 68.95 | 15.61 | 29.59% | 5 | 83 | 60.97% |
| MDB241220C00410000 | 4/26/2024 3:03 PM | 410 | 63.45 | 62.40 | 64.85 | 8.35 | 15.15% | 3 | 151 | 60.04% |
| MDB241220C00420000 | 4/26/2024 3:03 PM | 420 | 59.70 | 59.10 | 61.20 | 8.05 | 15.59% | 5 | 155 | 60.01% |
| MDB241220C00430000 | 4/26/2024 3:01 PM | 430 | 56.05 | 55.25 | 57.40 | 7.70 | 15.93% | 1 | 133 | 59.55% |
| MDB241220C00440000 | 4/26/2024 3:03 PM | 440 | 52.70 | 52.85 | 53.95 | 7.45 | 16.46% | 3 | 203 | 59.68% |
| MDB241220C00450000 | 4/26/2024 4:46 PM | 450 | 50.00 | 49.35 | 53.00 | 7.65 | 18.06% | 16 | 109 | 60.24% |
| MDB241220C00460000 | 4/25/2024 6:29 PM | 460 | 46.45 | 46.30 | 50.15 | 6.80 | 17.15% | 1 | 72 | 60.09% |
| MDB241220C00470000 | 4/12/2024 6:39 PM | 470 | 31.23 | 41.70 | 45.70 | 0.00 | 0.00% | 1 | 29 | 58.52% |
| MDB241220C00480000 | 4/26/2024 7:48 PM | 480 | 40.70 | 40.95 | 42.50 | 10.59 | 35.17% | 1 | 31 | 58.92% |
| MDB241220C00490000 | 4/4/2024 6:33 PM | 490 | 26.90 | 38.10 | 39.35 | 0.00 | 0.00% | 24 | 40 | 58.36% |
| MDB241220C00500000 | 4/26/2024 3:56 PM | 500 | 36.00 | 34.65 | 36.85 | 8.10 | 29.03% | 6 | 92 | 57.69% |
| MDB241220C00510000 | 4/26/2024 1:34 PM | 510 | 31.60 | 33.15 | 35.15 | 3.23 | 11.39% | 1 | 19 | 58.08% |
| MDB241220C00520000 | 4/26/2024 2:20 PM | 520 | 31.90 | 30.25 | 33.80 | 6.15 | 23.88% | 2 | 35 | 57.93% |
| MDB241220C00530000 | 4/15/2024 6:29 PM | 530 | 19.35 | 28.15 | 32.75 | 0.00 | 0.00% | 1 | 24 | 58.15% |
| MDB241220C00540000 | 3/18/2024 2:29 PM | 540 | 21.33 | 14.25 | 17.00 | 0.00 | 0.00% | - | 1 | 46.81% |
| MDB241220C00550000 | 4/22/2024 5:03 PM | 550 | 12.25 | 24.50 | 26.80 | 0.00 | 0.00% | 29 | 68 | 56.81% |
| MDB241220C00560000 | 4/26/2024 3:15 PM | 560 | 23.88 | 23.50 | 28.45 | 9.08 | 61.35% | 8 | 10 | 58.56% |
| MDB241220C00570000 | 1/24/2024 8:37 PM | 570 | 38.75 | 56.80 | 58.70 | 0.00 | 0.00% | - | 2 | 87.65% |
| MDB241220C00580000 | 4/11/2024 7:26 PM | 580 | 15.05 | 19.80 | 22.25 | 0.00 | 0.00% | 2 | 34 | 56.44% |
| MDB241220C00590000 | 4/12/2024 6:39 PM | 590 | 13.37 | 18.80 | 21.30 | 0.00 | 0.00% | 1 | 1 | 56.72% |
| MDB241220C00600000 | 4/5/2024 3:05 PM | 600 | 14.80 | 17.75 | 19.50 | 0.00 | 0.00% | 1 | 16 | 56.45% |
| MDB241220C00610000 | 2/26/2024 5:57 PM | 610 | 50.10 | 12.90 | 13.50 | 0.00 | 0.00% | 2 | 6 | 51.45% |
| MDB241220C00620000 | 4/25/2024 2:37 PM | 620 | 12.20 | 15.85 | 16.85 | 0.00 | 0.00% | 2 | 41 | 56.30% |
| MDB241220C00630000 | 4/19/2024 4:34 PM | 630 | 7.00 | 15.15 | 16.20 | 0.00 | 0.00% | 1 | 2 | 56.64% |
| MDB241220C00650000 | 3/7/2024 3:58 PM | 650 | 27.40 | 9.35 | 12.30 | 0.00 | 0.00% | - | 1 | 52.66% |
| MDB241220C00660000 | 2/9/2024 7:54 PM | 660 | 60.25 | 15.25 | 16.90 | 0.00 | 0.00% | - | 2 | 60.31% |
| MDB241220C00670000 | 2/28/2024 4:34 PM | 670 | 35.62 | 8.35 | 8.90 | 0.00 | 0.00% | - | 1 | 51.40% |
| MDB241220C00680000 | 4/12/2024 6:56 PM | 680 | 7.00 | 10.55 | 11.35 | 0.00 | 0.00% | 1 | 9 | 55.74% |
| MDB241220C00700000 | 3/8/2024 4:23 PM | 700 | 13.59 | 7.80 | 8.25 | 0.00 | 0.00% | 2 | 20 | 53.15% |
| MDB241220C00710000 | 4/22/2024 2:39 PM | 710 | 3.50 | 8.20 | 10.40 | 0.00 | 0.00% | 1 | 2 | 56.04% |
| MDB241220C00720000 | 3/8/2024 3:00 PM | 720 | 14.30 | 6.80 | 7.25 | 0.00 | 0.00% | 1 | 2 | 53.14% |
| MDB241220C00730000 | 3/6/2024 2:44 PM | 730 | 20.80 | 4.90 | 6.30 | 0.00 | 0.00% | 1 | 0 | 51.27% |
| MDB241220C00750000 | 4/23/2024 7:28 PM | 750 | 5.25 | 6.70 | 7.75 | 0.00 | 0.00% | 1 | 18 | 55.90% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241220P00175000 | 4/26/2024 3:56 PM | 175 | 3.65 | 2.95 | 4.45 | -0.20 | -5.19% | 4 | 68 | 64.15% |
| MDB241220P00180000 | 4/15/2024 4:19 PM | 180 | 4.57 | 3.30 | 4.85 | 0.00 | 0.00% | - | 1 | 63.53% |
| MDB241220P00185000 | 4/9/2024 2:08 PM | 185 | 4.50 | 3.60 | 5.20 | 0.00 | 0.00% | - | 1 | 62.67% |
| MDB241220P00190000 | 4/1/2024 7:53 PM | 190 | 5.30 | 4.30 | 5.45 | 0.00 | 0.00% | - | 1 | 62.24% |
| MDB241220P00200000 | 4/25/2024 2:51 PM | 200 | 7.25 | 4.80 | 6.45 | 0.00 | 0.00% | 1 | 33 | 60.55% |
| MDB241220P00210000 | 4/23/2024 7:34 PM | 210 | 7.60 | 6.00 | 7.45 | 0.00 | 0.00% | 1 | 357 | 59.58% |
| MDB241220P00220000 | 4/22/2024 5:54 PM | 220 | 11.90 | 7.20 | 8.20 | 0.00 | 0.00% | 1 | 55 | 58.05% |
| MDB241220P00230000 | 4/24/2024 6:27 PM | 230 | 10.60 | 9.00 | 11.30 | 0.00 | 0.00% | 72 | 256 | 59.25% |
| MDB241220P00240000 | 4/24/2024 5:54 PM | 240 | 12.45 | 10.30 | 12.10 | 0.00 | 0.00% | 5 | 59 | 57.33% |
| MDB241220P00250000 | 4/22/2024 3:50 PM | 250 | 21.50 | 12.70 | 15.05 | 0.00 | 0.00% | 4 | 120 | 57.92% |
| MDB241220P00260000 | 4/26/2024 2:11 PM | 260 | 15.45 | 15.05 | 16.80 | -5.05 | -24.63% | 2 | 111 | 57.12% |
| MDB241220P00270000 | 4/19/2024 4:42 PM | 270 | 26.80 | 14.25 | 18.35 | 0.00 | 0.00% | 4 | 16 | 53.81% |
| MDB241220P00280000 | 4/26/2024 2:37 PM | 280 | 20.50 | 19.10 | 21.35 | -4.50 | -18.00% | 1 | 9 | 55.08% |
| MDB241220P00290000 | 4/9/2024 6:02 PM | 290 | 27.40 | 22.90 | 23.40 | 0.00 | 0.00% | 5 | 9 | 54.67% |
| MDB241220P00300000 | 4/19/2024 5:00 PM | 300 | 37.65 | 25.10 | 27.25 | 0.00 | 0.00% | 20 | 75 | 54.11% |
| MDB241220P00310000 | 4/24/2024 2:59 PM | 310 | 33.20 | 29.35 | 30.05 | 0.00 | 0.00% | 1 | 24 | 53.83% |
| MDB241220P00320000 | 4/19/2024 3:25 PM | 320 | 49.17 | 32.45 | 34.75 | 0.00 | 0.00% | 12 | 248 | 53.67% |
| MDB241220P00330000 | 4/19/2024 7:52 PM | 330 | 55.42 | 36.55 | 39.60 | 0.00 | 0.00% | 1 | 215 | 53.81% |
| MDB241220P00340000 | 4/26/2024 6:33 PM | 340 | 41.85 | 39.55 | 42.15 | -7.15 | -14.59% | 2 | 15 | 52.12% |
| MDB241220P00350000 | 4/26/2024 7:53 PM | 350 | 45.83 | 45.40 | 46.45 | -5.72 | -11.10% | 7 | 126 | 52.34% |
| MDB241220P00360000 | 4/26/2024 7:53 PM | 360 | 50.48 | 50.00 | 53.40 | -16.77 | -24.94% | 13 | 103 | 52.92% |
| MDB241220P00370000 | 4/26/2024 3:30 PM | 370 | 56.50 | 54.50 | 55.75 | -5.20 | -8.43% | 24 | 134 | 51.26% |
| MDB241220P00380000 | 4/26/2024 3:46 PM | 380 | 61.50 | 60.00 | 63.35 | -9.25 | -13.07% | 32 | 135 | 52.05% |
| MDB241220P00390000 | 4/26/2024 7:24 PM | 390 | 66.25 | 65.35 | 67.25 | -10.60 | -13.79% | 57 | 200 | 51.04% |
| MDB241220P00400000 | 4/26/2024 3:44 PM | 400 | 71.05 | 70.70 | 73.20 | -8.15 | -10.29% | 20 | 140 | 50.69% |
| MDB241220P00410000 | 4/26/2024 1:55 PM | 410 | 78.50 | 75.35 | 79.30 | -5.70 | -6.77% | 1 | 41 | 51.52% |
| MDB241220P00420000 | 4/5/2024 3:39 PM | 420 | 96.60 | 82.75 | 84.25 | 0.00 | 0.00% | 1 | 75 | 50.24% |
| MDB241220P00430000 | 3/5/2024 3:33 PM | 430 | 90.77 | 107.00 | 110.60 | 0.00 | 0.00% | 1 | 44 | 64.65% |
| MDB241220P00440000 | 4/3/2024 2:21 PM | 440 | 97.70 | 95.35 | 96.85 | -22.55 | -18.75% | 3 | 10 | 49.34% |
| MDB241220P00450000 | 3/6/2024 3:41 PM | 450 | 97.84 | 113.25 | 116.95 | 0.00 | 0.00% | 1 | 4 | 58.42% |
| MDB241220P00470000 | 4/22/2024 6:48 PM | 470 | 145.25 | 115.35 | 118.00 | 0.00 | 0.00% | 1 | 13 | 48.60% |
| MDB241220P00490000 | 2/23/2024 3:55 PM | 490 | 102.97 | 145.75 | 151.70 | 0.00 | 0.00% | 1 | 102 | 61.57% |
| MDB241220P00500000 | 2/9/2024 7:31 PM | 500 | 88.38 | 140.85 | 147.00 | 0.00 | 0.00% | - | 7 | 50.72% |
| MDB241220P00510000 | 2/9/2024 6:36 PM | 510 | 95.00 | 148.10 | 150.95 | 0.00 | 0.00% | - | 1 | 49.75% |
| MDB241220P00520000 | 2/21/2024 7:30 PM | 520 | 137.60 | 173.05 | 175.35 | 0.00 | 0.00% | 2 | 4 | 63.14% |
| MDB241220P00540000 | 4/23/2024 5:42 PM | 540 | 188.00 | 169.55 | 174.25 | 0.00 | 0.00% | 1 | 5 | 47.94% |
| MDB241220P00550000 | 2/9/2024 6:43 PM | 550 | 118.30 | 179.00 | 183.10 | 0.00 | 0.00% | - | 1 | 48.16% |
| MDB241220P00560000 | 2/13/2024 5:23 PM | 560 | 138.35 | 197.70 | 202.05 | 0.00 | 0.00% | 3 | 4 | 56.39% |
| MDB241220P00570000 | 2/13/2024 6:40 PM | 570 | 144.45 | 206.65 | 210.90 | 0.00 | 0.00% | 2 | 3 | 56.70% |
| MDB241220P00580000 | 2/14/2024 7:52 PM | 580 | 146.30 | 226.25 | 230.65 | 0.00 | 0.00% | 2 | 2 | 67.22% |
| MDB241220P00590000 | 2/14/2024 2:47 PM | 590 | 157.65 | 236.40 | 239.65 | 0.00 | 0.00% | 2 | 1 | 68.19% |
| MDB241220P00600000 | 2/9/2024 6:42 PM | 600 | 150.60 | 221.65 | 226.45 | 0.00 | 0.00% | - | 1 | 46.62% |
| MDB241220P00610000 | 2/14/2024 7:52 PM | 610 | 167.10 | 253.75 | 258.90 | 0.00 | 0.00% | 7 | 4 | 69.21% |
| MDB241220P00660000 | 2/21/2024 6:50 PM | 660 | 246.95 | 300.00 | 308.35 | 0.00 | 0.00% | - | 0 | 73.03% |
| MDB241220P00750000 | 3/5/2024 2:30 PM | 750 | 333.23 | 397.40 | 403.25 | 0.00 | 0.00% | - | 0 | 88.15% |
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%