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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB260116C00165000 | 4/23/2024 3:24 PM | 165 | 221.49 | 241.00 | 248.30 | 0.00 | 0.00% | 1 | 64 | 75.96% |
| MDB260116C00170000 | 4/18/2024 3:55 PM | 170 | 201.08 | 237.05 | 244.60 | 0.00 | 0.00% | 50 | 42 | 75.17% |
| MDB260116C00175000 | 3/27/2024 1:47 PM | 175 | 210.43 | 229.00 | 240.00 | 0.00 | 0.00% | 1 | 42 | 71.47% |
| MDB260116C00180000 | 4/12/2024 6:40 PM | 180 | 202.42 | 229.00 | 236.90 | 0.00 | 0.00% | 1 | 43 | 73.30% |
| MDB260116C00185000 | 3/5/2024 3:09 PM | 185 | 260.00 | 194.10 | 202.80 | 0.00 | 0.00% | 2 | 68 | 37.60% |
| MDB260116C00190000 | 4/3/2024 7:55 PM | 190 | 185.14 | 223.00 | 231.00 | 0.00 | 0.00% | 1 | 2 | 73.44% |
| MDB260116C00195000 | 2/15/2024 4:38 PM | 195 | 312.80 | 193.00 | 201.00 | 0.00 | 0.00% | 2 | 1 | 48.14% |
| MDB260116C00200000 | 4/25/2024 4:05 PM | 200 | 200.42 | 216.00 | 222.95 | 0.00 | 0.00% | 1 | 6 | 71.83% |
| MDB260116C00210000 | 2/12/2024 2:44 PM | 210 | 324.82 | 195.80 | 202.50 | 0.00 | 0.00% | 2 | 2 | 58.02% |
| MDB260116C00220000 | 4/25/2024 5:53 PM | 220 | 194.00 | 203.70 | 207.70 | 0.00 | 0.00% | 1 | 7 | 69.69% |
| MDB260116C00230000 | 4/3/2024 7:48 PM | 230 | 159.30 | 195.00 | 201.20 | 0.00 | 0.00% | 2 | 9 | 67.93% |
| MDB260116C00240000 | 4/25/2024 1:43 PM | 240 | 169.00 | 191.95 | 198.00 | 0.00 | 0.00% | 1 | 8 | 69.75% |
| MDB260116C00250000 | 4/2/2024 1:41 PM | 250 | 151.73 | 182.00 | 188.65 | 0.00 | 0.00% | 1 | 7 | 66.30% |
| MDB260116C00260000 | 4/23/2024 4:56 PM | 260 | 179.00 | 179.10 | 183.30 | 19.00 | 11.87% | 1 | 10 | 67.04% |
| MDB260116C00270000 | 4/18/2024 6:32 PM | 270 | 133.29 | 173.95 | 177.55 | 0.00 | 0.00% | 2 | 12 | 66.67% |
| MDB260116C00280000 | 3/20/2024 3:04 PM | 280 | 146.00 | 121.60 | 128.55 | 0.00 | 0.00% | 1 | 25 | 37.23% |
| MDB260116C00290000 | 3/22/2024 3:26 PM | 290 | 135.20 | 115.00 | 123.40 | 0.00 | 0.00% | 1 | 7 | 38.11% |
| MDB260116C00300000 | 4/25/2024 6:13 PM | 300 | 148.00 | 155.55 | 160.65 | 0.00 | 0.00% | 1 | 79 | 64.22% |
| MDB260116C00310000 | 4/22/2024 3:57 PM | 310 | 109.26 | 149.00 | 155.15 | 0.00 | 0.00% | 10 | 27 | 63.21% |
| MDB260116C00320000 | 4/22/2024 3:57 PM | 320 | 105.12 | 147.80 | 151.75 | 0.00 | 0.00% | 10 | 28 | 64.42% |
| MDB260116C00330000 | 4/18/2024 7:11 PM | 330 | 106.48 | 142.95 | 145.55 | 0.00 | 0.00% | 10 | 30 | 63.57% |
| MDB260116C00340000 | 4/17/2024 6:53 PM | 340 | 111.00 | 138.40 | 141.65 | 0.00 | 0.00% | 2 | 24 | 63.44% |
| MDB260116C00350000 | 4/23/2024 7:25 PM | 350 | 120.09 | 131.20 | 138.55 | 0.00 | 0.00% | 2 | 36 | 62.71% |
| MDB260116C00360000 | 4/23/2024 7:58 PM | 360 | 116.84 | 129.65 | 131.70 | 0.00 | 0.00% | 1 | 56 | 62.46% |
| MDB260116C00370000 | 4/23/2024 7:58 PM | 370 | 125.42 | 125.35 | 127.30 | 12.58 | 11.15% | 1 | 19 | 62.06% |
| MDB260116C00380000 | 4/23/2024 2:55 PM | 380 | 120.42 | 119.80 | 123.80 | 15.27 | 14.52% | 1 | 24 | 61.52% |
| MDB260116C00390000 | 4/26/2024 4:03 PM | 390 | 116.00 | 116.55 | 119.50 | 27.00 | 30.34% | 1 | 17 | 61.33% |
| MDB260116C00400000 | 4/24/2024 2:32 PM | 400 | 101.50 | 110.00 | 116.30 | 0.00 | 0.00% | 1 | 123 | 60.50% |
| MDB260116C00410000 | 4/25/2024 1:48 PM | 410 | 91.40 | 108.30 | 112.00 | 0.00 | 0.00% | 1 | 38 | 60.61% |
| MDB260116C00420000 | 4/24/2024 6:24 PM | 420 | 96.69 | 106.00 | 107.75 | 0.00 | 0.00% | 10 | 23 | 60.52% |
| MDB260116C00430000 | 3/25/2024 1:34 PM | 430 | 85.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 20 | 1.56% |
| MDB260116C00440000 | 4/22/2024 2:57 PM | 440 | 64.60 | 97.85 | 100.95 | 0.00 | 0.00% | 1 | 36 | 59.71% |
| MDB260116C00450000 | 4/26/2024 3:41 PM | 450 | 96.50 | 95.65 | 97.30 | 19.50 | 25.32% | 7 | 67 | 59.65% |
| MDB260116C00460000 | 4/18/2024 6:03 PM | 460 | 63.95 | 92.05 | 94.25 | 0.00 | 0.00% | 4 | 20 | 59.34% |
| MDB260116C00470000 | 3/13/2024 1:32 PM | 470 | 81.38 | 68.75 | 72.55 | 0.00 | 0.00% | 1 | 4 | 50.37% |
| MDB260116C00480000 | 4/15/2024 1:36 PM | 480 | 69.72 | 86.20 | 88.80 | 0.00 | 0.00% | 2 | 4 | 59.10% |
| MDB260116C00490000 | 4/22/2024 2:36 PM | 490 | 53.50 | 81.90 | 87.60 | 0.00 | 0.00% | 1 | 2 | 58.95% |
| MDB260116C00500000 | 4/23/2024 3:27 PM | 500 | 69.00 | 80.50 | 82.65 | 0.00 | 0.00% | 1 | 185 | 58.55% |
| MDB260116C00510000 | 3/20/2024 2:50 PM | 510 | 62.40 | 48.30 | 55.00 | 0.00 | 0.00% | 1 | 28 | 46.43% |
| MDB260116C00520000 | 4/19/2024 6:09 PM | 520 | 49.50 | 75.20 | 77.85 | 0.00 | 0.00% | 2 | 73 | 58.28% |
| MDB260116C00530000 | 4/15/2024 7:00 PM | 530 | 54.50 | 69.65 | 75.20 | 0.00 | 0.00% | 1 | 13 | 57.31% |
| MDB260116C00540000 | 4/18/2024 2:37 PM | 540 | 50.46 | 68.75 | 73.05 | 0.00 | 0.00% | 1 | 25 | 57.58% |
| MDB260116C00550000 | 4/26/2024 3:51 PM | 550 | 67.58 | 66.50 | 69.60 | 8.89 | 15.15% | 1 | 31 | 57.15% |
| MDB260116C00560000 | 4/19/2024 6:11 PM | 560 | 42.95 | 61.00 | 67.35 | 0.00 | 0.00% | 2 | 33 | 56.18% |
| MDB260116C00570000 | 1/9/2024 3:27 PM | 570 | 65.00 | 116.35 | 121.40 | 0.00 | 0.00% | 2 | 29 | 84.46% |
| MDB260116C00580000 | 4/19/2024 4:50 PM | 580 | 40.00 | 57.00 | 62.70 | 0.00 | 0.00% | 2 | 64 | 55.84% |
| MDB260116C00600000 | 4/22/2024 2:11 PM | 600 | 35.33 | 55.80 | 63.00 | 0.00 | 0.00% | 3 | 102 | 57.35% |
| MDB260116C00620000 | 3/28/2024 3:01 PM | 620 | 45.50 | 53.00 | 56.45 | 0.00 | 0.00% | 1 | 116 | 56.60% |
| MDB260116C00630000 | 4/18/2024 6:14 PM | 630 | 33.45 | 50.75 | 54.75 | 0.00 | 0.00% | - | 20 | 56.36% |
| MDB260116C00650000 | 3/26/2024 4:08 PM | 650 | 40.00 | 40.60 | 44.95 | 0.00 | 0.00% | 2 | 2 | 52.57% |
| MDB260116C00660000 | 3/4/2024 7:11 PM | 660 | 81.60 | 31.95 | 36.95 | 0.00 | 0.00% | 2 | 2 | 50.08% |
| MDB260116C00670000 | 4/18/2024 6:14 PM | 670 | 28.90 | 41.20 | 48.15 | 0.00 | 0.00% | - | 20 | 55.03% |
| MDB260116C00680000 | 4/18/2024 5:58 PM | 680 | 28.40 | 42.90 | 46.80 | 0.00 | 0.00% | - | 20 | 55.81% |
| MDB260116C00690000 | 4/18/2024 5:46 PM | 690 | 27.75 | 41.15 | 43.95 | 0.00 | 0.00% | 1 | 4 | 55.23% |
| MDB260116C00700000 | 4/18/2024 6:11 PM | 700 | 26.00 | 41.30 | 43.30 | 0.00 | 0.00% | 20 | 21 | 55.75% |
| MDB260116C00710000 | 4/18/2024 6:10 PM | 710 | 25.20 | 40.05 | 42.00 | 0.00 | 0.00% | - | 20 | 55.68% |
| MDB260116C00720000 | 4/18/2024 6:18 PM | 720 | 24.35 | 37.45 | 41.20 | 0.00 | 0.00% | 69 | 73 | 55.35% |
| MDB260116C00730000 | 4/18/2024 5:58 PM | 730 | 23.95 | 37.10 | 43.00 | 0.00 | 0.00% | 13 | 13 | 56.37% |
| MDB260116C00740000 | 4/2/2024 4:15 PM | 740 | 26.35 | 35.35 | 38.65 | 0.00 | 0.00% | - | 3 | 55.24% |
| MDB260116C00750000 | 4/18/2024 6:18 PM | 750 | 22.15 | 35.00 | 37.95 | 0.00 | 0.00% | 18 | 41 | 55.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB260116P00165000 | 4/23/2024 2:22 PM | 165 | 11.10 | 9.10 | 15.00 | 0.00 | 0.00% | 1 | 174 | 57.55% |
| MDB260116P00170000 | 4/15/2024 3:16 PM | 170 | 14.45 | 7.85 | 12.40 | 0.00 | 0.00% | 1 | 36 | 52.89% |
| MDB260116P00175000 | 4/15/2024 3:16 PM | 175 | 14.49 | 11.25 | 17.00 | 0.00 | 0.00% | 1 | 149 | 57.08% |
| MDB260116P00180000 | 4/15/2024 3:16 PM | 180 | 15.64 | 13.05 | 16.00 | 0.00 | 0.00% | 1 | 38 | 55.92% |
| MDB260116P00185000 | 4/24/2024 1:58 PM | 185 | 15.33 | 12.75 | 17.25 | 0.00 | 0.00% | 1 | 26 | 54.88% |
| MDB260116P00190000 | 4/15/2024 3:16 PM | 190 | 18.42 | 15.10 | 16.45 | 0.00 | 0.00% | 3 | 45 | 54.22% |
| MDB260116P00195000 | 4/23/2024 3:40 PM | 195 | 18.00 | 16.05 | 19.80 | 0.00 | 0.00% | 1 | 23 | 55.15% |
| MDB260116P00200000 | 4/24/2024 5:45 PM | 200 | 18.60 | 17.35 | 18.20 | 0.00 | 0.00% | 7 | 209 | 53.37% |
| MDB260116P00210000 | 4/26/2024 4:41 PM | 210 | 20.30 | 19.65 | 22.55 | -0.78 | -3.70% | 3 | 227 | 53.78% |
| MDB260116P00220000 | 4/26/2024 7:38 PM | 220 | 22.75 | 22.00 | 25.95 | -2.50 | -9.90% | 10 | 462 | 53.46% |
| MDB260116P00230000 | 4/24/2024 7:22 PM | 230 | 27.84 | 25.00 | 26.55 | 0.00 | 0.00% | 1 | 138 | 52.02% |
| MDB260116P00240000 | 4/24/2024 7:22 PM | 240 | 30.59 | 28.05 | 32.85 | 0.00 | 0.00% | 3 | 27 | 52.98% |
| MDB260116P00250000 | 4/19/2024 6:46 PM | 250 | 40.82 | 31.05 | 36.00 | 0.00 | 0.00% | 1 | 312 | 52.38% |
| MDB260116P00260000 | 4/26/2024 7:07 PM | 260 | 35.37 | 34.40 | 35.50 | -6.23 | -14.98% | 1 | 270 | 50.43% |
| MDB260116P00270000 | 4/26/2024 2:12 PM | 270 | 38.25 | 38.05 | 39.30 | -5.33 | -12.23% | 3 | 199 | 50.16% |
| MDB260116P00280000 | 4/25/2024 6:09 PM | 280 | 44.73 | 41.75 | 43.00 | 0.00 | 0.00% | 5 | 8 | 50.18% |
| MDB260116P00290000 | 4/22/2024 4:02 PM | 290 | 59.75 | 45.65 | 47.05 | 0.00 | 0.00% | 1 | 29 | 49.87% |
| MDB260116P00300000 | 4/18/2024 5:46 PM | 300 | 60.55 | 49.70 | 50.90 | 0.00 | 0.00% | 1 | 258 | 49.33% |
| MDB260116P00310000 | 4/18/2024 1:40 PM | 310 | 63.70 | 53.80 | 55.05 | 0.00 | 0.00% | 1 | 112 | 48.88% |
| MDB260116P00320000 | 4/17/2024 1:37 PM | 320 | 66.32 | 58.45 | 61.15 | 0.00 | 0.00% | 1 | 8 | 49.51% |
| MDB260116P00330000 | 4/24/2024 6:19 PM | 330 | 67.07 | 62.75 | 64.60 | 0.00 | 0.00% | 4 | 108 | 48.45% |
| MDB260116P00340000 | 4/26/2024 7:39 PM | 340 | 68.20 | 67.55 | 69.05 | -3.60 | -5.01% | 54 | 102 | 47.90% |
| MDB260116P00350000 | 4/11/2024 6:07 PM | 350 | 80.73 | 72.65 | 74.15 | 0.00 | 0.00% | 10 | 90 | 47.64% |
| MDB260116P00360000 | 4/25/2024 2:03 PM | 360 | 88.60 | 76.55 | 79.30 | 0.00 | 0.00% | 1 | 162 | 47.32% |
| MDB260116P00370000 | 4/2/2024 7:53 PM | 370 | 94.69 | 82.85 | 84.30 | 0.00 | 0.00% | 1 | 239 | 46.84% |
| MDB260116P00380000 | 4/12/2024 7:13 PM | 380 | 100.25 | 88.15 | 89.80 | 0.00 | 0.00% | 2 | 122 | 46.54% |
| MDB260116P00390000 | 4/23/2024 1:58 PM | 390 | 103.00 | 93.60 | 95.15 | 0.00 | 0.00% | 1 | 59 | 46.09% |
| MDB260116P00400000 | 4/18/2024 5:40 PM | 400 | 117.00 | 99.10 | 101.00 | 0.00 | 0.00% | 2 | 186 | 45.83% |
| MDB260116P00410000 | 4/18/2024 7:24 PM | 410 | 125.04 | 104.90 | 106.65 | 0.00 | 0.00% | 1 | 15 | 45.39% |
| MDB260116P00420000 | 4/5/2024 2:42 PM | 420 | 122.50 | 107.00 | 112.70 | 0.00 | 0.00% | 2 | 47 | 45.08% |
| MDB260116P00430000 | 3/8/2024 7:24 PM | 430 | 116.90 | 121.65 | 126.90 | 0.00 | 0.00% | 10 | 13 | 48.79% |
| MDB260116P00440000 | 2/9/2024 6:31 PM | 440 | 93.00 | 122.05 | 128.60 | 0.00 | 0.00% | 1 | 78 | 46.16% |
| MDB260116P00450000 | 4/18/2024 5:40 PM | 450 | 150.80 | 128.15 | 131.20 | 0.00 | 0.00% | 2 | 10 | 43.94% |
| MDB260116P00460000 | 3/6/2024 5:53 PM | 460 | 131.20 | 143.15 | 150.95 | 0.00 | 0.00% | 2 | 3 | 50.18% |
| MDB260116P00470000 | 3/6/2024 2:48 PM | 470 | 136.03 | 153.45 | 158.30 | 0.00 | 0.00% | 1 | 40 | 50.19% |
| MDB260116P00480000 | 4/15/2024 6:12 PM | 480 | 167.90 | 148.45 | 151.00 | 0.00 | 0.00% | 4 | 9 | 42.85% |
| MDB260116P00500000 | 3/7/2024 6:30 PM | 500 | 159.95 | 171.75 | 176.80 | 0.00 | 0.00% | 150 | 158 | 48.15% |
| MDB260116P00510000 | 2/16/2024 2:54 PM | 510 | 140.80 | 184.00 | 191.00 | 0.00 | 0.00% | 2 | 10 | 51.39% |
| MDB260116P00520000 | 2/13/2024 7:59 PM | 520 | 146.10 | 183.30 | 189.95 | 0.00 | 0.00% | - | 1 | 46.94% |
| MDB260116P00530000 | 2/16/2024 2:54 PM | 530 | 152.90 | 199.35 | 206.00 | 0.00 | 0.00% | 2 | 2 | 51.04% |
| MDB260116P00540000 | 2/16/2024 3:26 PM | 540 | 159.30 | 206.15 | 213.05 | 0.00 | 0.00% | 2 | 2 | 50.58% |
| MDB260116P00550000 | 2/21/2024 7:34 PM | 550 | 185.90 | 214.40 | 218.30 | 0.00 | 0.00% | 2 | 5 | 49.15% |
| MDB260116P00560000 | 2/16/2024 2:55 PM | 560 | 172.40 | 222.00 | 229.35 | 0.00 | 0.00% | 3 | 2 | 50.65% |
| MDB260116P00570000 | 2/13/2024 8:06 PM | 570 | 178.10 | 221.45 | 228.10 | 0.00 | 0.00% | - | 1 | 45.72% |
| MDB260116P00580000 | 2/15/2024 4:28 PM | 580 | 182.15 | 238.80 | 245.65 | 0.00 | 0.00% | 2 | 3 | 50.57% |
| MDB260116P00590000 | 2/16/2024 2:53 PM | 590 | 191.10 | 246.45 | 254.45 | 0.00 | 0.00% | 2 | 9 | 50.81% |
| MDB260116P00600000 | 3/8/2024 5:25 PM | 600 | 239.84 | 250.85 | 256.20 | 0.00 | 0.00% | 3 | 3 | 47.27% |
| MDB260116P00610000 | 2/21/2024 7:31 PM | 610 | 228.25 | 264.05 | 268.05 | 0.00 | 0.00% | - | 9 | 49.08% |
| MDB260116P00620000 | 1/16/2024 7:23 PM | 620 | 248.25 | 206.80 | 211.70 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MDB260116P00630000 | 2/21/2024 7:32 PM | 630 | 243.75 | 279.90 | 285.70 | 0.00 | 0.00% | - | 1 | 49.37% |
| MDB260116P00660000 | 2/21/2024 7:32 PM | 660 | 267.35 | 307.95 | 312.20 | 0.00 | 0.00% | - | 1 | 49.60% |
| MDB260116P00680000 | 2/15/2024 3:38 PM | 680 | 252.55 | 326.55 | 333.45 | 0.00 | 0.00% | 2 | 1 | 51.68% |
| MDB260116P00690000 | 2/15/2024 3:39 PM | 690 | 260.20 | 335.35 | 342.90 | 0.00 | 0.00% | 2 | 0 | 52.03% |
| MDB260116P00700000 | 2/15/2024 3:38 PM | 700 | 267.65 | 344.60 | 353.00 | 0.00 | 0.00% | 2 | 1 | 50.31% |
| MDB260116P00750000 | 2/13/2024 8:05 PM | 750 | 312.25 | 379.00 | 387.00 | 0.00 | 0.00% | - | 0 | 45.79% |
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%
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%