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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB251219C00165000 | 2/27/2024 5:12 PM | 165 | 314.30 | 214.00 | 222.90 | 0.00 | 0.00% | - | 1 | 43.93% |
| MDB251219C00180000 | 8/31/2023 6:24 PM | 180 | 245.40 | 204.25 | 210.80 | 0.00 | 0.00% | - | 2 | 45.72% |
| MDB251219C00200000 | 3/14/2024 6:53 PM | 200 | 203.00 | 185.95 | 191.85 | 0.00 | 0.00% | 1 | 4 | 41.97% |
| MDB251219C00240000 | 9/1/2023 4:44 PM | 240 | 226.00 | 171.65 | 176.50 | 0.00 | 0.00% | 2 | 1 | 54.02% |
| MDB251219C00250000 | 9/25/2023 1:37 PM | 250 | 157.53 | 151.25 | 159.25 | 0.00 | 0.00% | 1 | 2 | 46.86% |
| MDB251219C00270000 | 8/8/2023 7:37 PM | 270 | 187.30 | 185.60 | 191.15 | 0.00 | 0.00% | - | 1 | 77.37% |
| MDB251219C00280000 | 11/6/2023 3:41 PM | 280 | 138.54 | 176.40 | 184.30 | 0.00 | 0.00% | - | 1 | 74.78% |
| MDB251219C00290000 | 11/6/2023 3:42 PM | 290 | 134.80 | 170.90 | 176.55 | 0.00 | 0.00% | 3 | 4 | 73.21% |
| MDB251219C00300000 | 4/3/2024 7:14 PM | 300 | 122.50 | 155.75 | 159.00 | 0.00 | 0.00% | 1 | 6 | 65.22% |
| MDB251219C00310000 | 12/7/2023 3:02 PM | 310 | 162.10 | 137.85 | 144.15 | 0.00 | 0.00% | 22 | 13 | 57.63% |
| MDB251219C00320000 | 3/20/2024 5:20 PM | 320 | 123.00 | 101.40 | 110.00 | 0.00 | 0.00% | 10 | 26 | 41.49% |
| MDB251219C00330000 | 12/7/2023 3:29 PM | 330 | 157.75 | 129.60 | 134.55 | 0.00 | 0.00% | 12 | 6 | 57.68% |
| MDB251219C00340000 | 4/18/2024 2:14 PM | 340 | 105.90 | 134.65 | 140.55 | 0.00 | 0.00% | 1 | 5 | 63.46% |
| MDB251219C00350000 | 4/11/2024 1:50 PM | 350 | 112.50 | 130.40 | 134.55 | 0.00 | 0.00% | 2 | 21 | 62.75% |
| MDB251219C00360000 | 3/5/2024 4:13 PM | 360 | 148.19 | 100.20 | 105.15 | 0.00 | 0.00% | 2 | 15 | 49.51% |
| MDB251219C00370000 | 4/22/2024 2:51 PM | 370 | 83.92 | 121.30 | 126.85 | 0.00 | 0.00% | 1 | 13 | 62.23% |
| MDB251219C00380000 | 3/13/2024 6:50 PM | 380 | 116.54 | 95.60 | 101.00 | 0.00 | 0.00% | 1 | 2 | 50.10% |
| MDB251219C00390000 | 2/15/2024 8:42 PM | 390 | 190.86 | 94.00 | 100.45 | 0.00 | 0.00% | 1 | 22 | 51.51% |
| MDB251219C00400000 | 4/4/2024 3:42 PM | 400 | 88.14 | 109.35 | 113.95 | 0.00 | 0.00% | 1 | 13 | 61.08% |
| MDB251219C00410000 | 3/15/2024 3:31 PM | 410 | 92.13 | 84.75 | 90.15 | 0.00 | 0.00% | 1 | 1 | 50.03% |
| MDB251219C00420000 | 4/24/2024 6:24 PM | 420 | 94.19 | 102.45 | 105.40 | 0.00 | 0.00% | 10 | 13 | 60.35% |
| MDB251219C00430000 | 4/5/2024 2:24 PM | 430 | 82.00 | 98.80 | 101.80 | 0.00 | 0.00% | 1 | 8 | 60.03% |
| MDB251219C00440000 | 1/19/2024 5:11 PM | 440 | 106.82 | 157.05 | 164.45 | 0.00 | 0.00% | 1 | 7 | 94.47% |
| MDB251219C00450000 | 4/4/2024 3:42 PM | 450 | 72.94 | 92.35 | 95.30 | 0.00 | 0.00% | 2 | 20 | 59.65% |
| MDB251219C00460000 | 4/12/2024 7:54 PM | 460 | 72.50 | 88.50 | 91.90 | 0.00 | 0.00% | 1 | 25 | 59.19% |
| MDB251219C00470000 | 2/23/2024 2:34 PM | 470 | 141.20 | 68.10 | 73.35 | 0.00 | 0.00% | 1 | 6 | 50.60% |
| MDB251219C00480000 | 3/11/2024 2:52 PM | 480 | 77.11 | 67.05 | 69.80 | 0.00 | 0.00% | 3 | 9 | 50.74% |
| MDB251219C00490000 | 8/29/2023 4:56 PM | 490 | 105.35 | 78.55 | 85.45 | 0.00 | 0.00% | 6 | 7 | 58.90% |
| MDB251219C00500000 | 3/11/2024 2:44 PM | 500 | 71.60 | 62.65 | 64.50 | 0.00 | 0.00% | 13 | 60 | 50.74% |
| MDB251219C00520000 | 1/18/2024 4:12 PM | 520 | 83.75 | 127.30 | 133.05 | 0.00 | 0.00% | 1 | 45 | 87.30% |
| MDB251219C00530000 | 3/15/2024 4:25 PM | 530 | 57.88 | 53.70 | 58.75 | 0.00 | 0.00% | - | 1 | 50.33% |
| MDB251219C00540000 | 3/11/2024 3:53 PM | 540 | 63.50 | 52.05 | 56.05 | 0.00 | 0.00% | 1 | 81 | 50.24% |
| MDB251219C00550000 | 4/18/2024 6:11 PM | 550 | 43.00 | 63.00 | 67.45 | 0.00 | 0.00% | 2 | 9 | 57.02% |
| MDB251219C00560000 | 1/19/2024 8:45 PM | 560 | 76.32 | 114.15 | 120.00 | 0.00 | 0.00% | 2 | 9 | 84.52% |
| MDB251219C00580000 | 3/11/2024 1:53 PM | 580 | 56.38 | 44.30 | 48.40 | 0.00 | 0.00% | 1 | 10 | 50.02% |
| MDB251219C00600000 | 3/15/2024 3:30 PM | 600 | 47.00 | 41.40 | 46.15 | 0.00 | 0.00% | 1 | 177 | 50.37% |
| MDB251219C00620000 | 3/19/2024 1:30 PM | 620 | 37.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 50 | 6.25% |
| MDB251219C00650000 | 3/6/2024 8:06 PM | 650 | 64.24 | 37.95 | 43.50 | 0.00 | 0.00% | 1 | 1 | 52.64% |
| MDB251219C00680000 | 2/9/2024 3:26 PM | 680 | 100.71 | 39.20 | 49.00 | 0.00 | 0.00% | - | 1 | 56.68% |
| MDB251219C00700000 | 2/16/2024 2:30 PM | 700 | 82.40 | 29.60 | 34.45 | 0.00 | 0.00% | 5 | 6 | 51.04% |
| MDB251219C00750000 | 3/8/2024 2:33 PM | 750 | 44.00 | 27.05 | 29.60 | 0.00 | 0.00% | 1 | 1 | 51.79% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB251219P00165000 | 4/15/2024 3:17 PM | 165 | 11.88 | 8.70 | 10.70 | 0.00 | 0.00% | 1 | 150 | 55.08% |
| MDB251219P00170000 | 4/15/2024 3:16 PM | 170 | 13.79 | 7.70 | 11.75 | 0.00 | 0.00% | 1 | 19 | 53.46% |
| MDB251219P00175000 | 4/15/2024 3:16 PM | 175 | 13.85 | 10.35 | 16.25 | 0.00 | 0.00% | 137 | 130 | 57.22% |
| MDB251219P00180000 | 4/15/2024 3:16 PM | 180 | 14.99 | 8.00 | 15.95 | 0.00 | 0.00% | 1 | 30 | 53.65% |
| MDB251219P00185000 | 4/22/2024 7:55 PM | 185 | 16.77 | 10.30 | 19.00 | 0.00 | 0.00% | 1 | 7 | 55.69% |
| MDB251219P00190000 | 4/15/2024 3:16 PM | 190 | 17.68 | 14.30 | 15.95 | 0.00 | 0.00% | 3 | 142 | 54.65% |
| MDB251219P00195000 | 4/15/2024 3:16 PM | 195 | 18.79 | 15.40 | 21.00 | 0.00 | 0.00% | 1 | 19 | 56.74% |
| MDB251219P00200000 | 4/22/2024 6:46 PM | 200 | 20.82 | 16.55 | 17.85 | 0.00 | 0.00% | 16 | 281 | 53.93% |
| MDB251219P00210000 | 4/24/2024 1:46 PM | 210 | 20.31 | 18.90 | 22.35 | 0.00 | 0.00% | 2 | 7,206 | 54.51% |
| MDB251219P00220000 | 4/26/2024 2:11 PM | 220 | 20.30 | 17.00 | 23.65 | -4.27 | -17.38% | 7 | 360 | 51.06% |
| MDB251219P00230000 | 4/24/2024 7:22 PM | 230 | 27.19 | 24.05 | 25.95 | 0.00 | 0.00% | 1 | 113 | 52.50% |
| MDB251219P00240000 | 4/24/2024 7:22 PM | 240 | 29.90 | 27.25 | 32.00 | 0.00 | 0.00% | 3 | 53 | 53.49% |
| MDB251219P00250000 | 4/26/2024 5:21 PM | 250 | 30.70 | 30.00 | 34.00 | -2.63 | -7.89% | 17 | 494 | 52.34% |
| MDB251219P00260000 | 4/26/2024 7:07 PM | 260 | 34.47 | 33.40 | 35.10 | -2.92 | -7.81% | 1 | 281 | 51.04% |
| MDB251219P00270000 | 4/22/2024 7:55 PM | 270 | 46.00 | 35.70 | 38.20 | 0.00 | 0.00% | 1 | 195 | 50.04% |
| MDB251219P00280000 | 4/25/2024 6:10 PM | 280 | 44.00 | 40.55 | 43.95 | 0.00 | 0.00% | 17 | 1,303 | 50.80% |
| MDB251219P00290000 | 4/22/2024 6:20 PM | 290 | 54.90 | 44.60 | 46.75 | 0.00 | 0.00% | 2 | 254 | 50.09% |
| MDB251219P00300000 | 4/26/2024 7:00 PM | 300 | 49.46 | 48.65 | 50.65 | -6.33 | -11.35% | 1 | 114 | 50.30% |
| MDB251219P00310000 | 4/26/2024 7:00 PM | 310 | 53.68 | 52.75 | 58.00 | -7.02 | -11.57% | 1 | 42 | 50.21% |
| MDB251219P00320000 | 4/17/2024 1:37 PM | 320 | 65.35 | 57.00 | 60.40 | 0.00 | 0.00% | 1 | 38 | 50.19% |
| MDB251219P00330000 | 4/24/2024 6:19 PM | 330 | 66.00 | 61.20 | 63.10 | 0.00 | 0.00% | 4 | 85 | 48.67% |
| MDB251219P00340000 | 4/26/2024 6:09 PM | 340 | 67.49 | 66.40 | 67.80 | -3.31 | -4.68% | 4 | 141 | 48.28% |
| MDB251219P00350000 | 4/8/2024 7:29 PM | 350 | 78.40 | 70.90 | 72.60 | 0.00 | 0.00% | 5 | 156 | 47.86% |
| MDB251219P00360000 | 4/10/2024 2:34 PM | 360 | 84.36 | 75.10 | 77.65 | 0.00 | 0.00% | 2 | 223 | 47.49% |
| MDB251219P00370000 | 3/11/2024 7:58 PM | 370 | 86.60 | 88.90 | 92.80 | 0.00 | 0.00% | 1 | 253 | 51.49% |
| MDB251219P00380000 | 3/18/2024 1:55 PM | 380 | 96.62 | 97.50 | 102.30 | 0.00 | 0.00% | 1 | 238 | 53.05% |
| MDB251219P00390000 | 2/13/2024 6:14 PM | 390 | 74.65 | 93.85 | 100.95 | 0.00 | 0.00% | 4 | 67 | 50.23% |
| MDB251219P00400000 | 4/23/2024 5:57 PM | 400 | 105.40 | 97.40 | 99.35 | 0.00 | 0.00% | 1 | 146 | 46.02% |
| MDB251219P00410000 | 4/3/2024 4:43 PM | 410 | 121.94 | 103.20 | 105.35 | 0.00 | 0.00% | 1 | 228 | 45.76% |
| MDB251219P00420000 | 1/18/2024 6:13 PM | 420 | 114.11 | 89.80 | 94.60 | 0.00 | 0.00% | 35 | 28 | 36.87% |
| MDB251219P00430000 | 3/19/2024 2:55 PM | 430 | 132.14 | 134.05 | 137.70 | 0.00 | 0.00% | 1 | 24 | 54.54% |
| MDB251219P00440000 | 1/16/2024 2:44 PM | 440 | 125.65 | 96.45 | 100.70 | 0.00 | 0.00% | 2 | 0 | 33.01% |
| MDB251219P00450000 | 12/7/2023 3:32 PM | 450 | 134.35 | 138.20 | 143.10 | 0.00 | 0.00% | 5 | 18 | 51.01% |
| MDB251219P00460000 | 9/7/2023 3:26 PM | 460 | 155.15 | 158.55 | 164.10 | 0.00 | 0.00% | - | 14 | 56.63% |
| MDB251219P00470000 | 3/11/2024 7:55 PM | 470 | 149.05 | 154.80 | 158.70 | 0.00 | 0.00% | 1 | 36 | 50.56% |
| MDB251219P00480000 | 2/20/2024 8:52 PM | 480 | 129.65 | 156.00 | 162.35 | 0.00 | 0.00% | 1 | 74 | 49.62% |
| MDB251219P00490000 | 4/22/2024 2:53 PM | 490 | 187.21 | 153.35 | 156.50 | 0.00 | 0.00% | 1 | 29 | 42.77% |
| MDB251219P00500000 | 2/12/2024 4:08 PM | 500 | 120.50 | 165.65 | 170.30 | 0.00 | 0.00% | 2 | 21 | 45.92% |
| MDB251219P00510000 | 2/14/2024 8:19 PM | 510 | 132.00 | 183.15 | 188.15 | 0.00 | 0.00% | 2 | 2 | 51.11% |
| MDB251219P00520000 | 1/16/2024 6:51 PM | 520 | 172.25 | 139.70 | 146.25 | 0.00 | 0.00% | 4 | 0 | 22.84% |
| MDB251219P00540000 | 1/16/2024 6:52 PM | 540 | 186.20 | 152.10 | 158.80 | 0.00 | 0.00% | 8 | 9 | 17.26% |
| MDB251219P00560000 | 1/16/2024 6:56 PM | 560 | 200.95 | 164.50 | 171.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MDB251219P00610000 | 2/21/2024 7:32 PM | 610 | 228.65 | 262.40 | 268.65 | 0.00 | 0.00% | - | 1 | 50.54% |
| MDB251219P00620000 | 12/28/2023 3:34 PM | 620 | 235.30 | 247.05 | 253.00 | 0.00 | 0.00% | 2 | 10 | 35.79% |
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%