MDB - MongoDB, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB190517C000400002019-02-06 4:22PM EDT40.0054.5690.4094.800.00-2010.00%
MDB190517C000450002019-02-13 1:25PM EDT45.0031.1985.8089.200.00-120.00%
MDB190517C000500002019-03-20 9:30AM EDT50.0088.7073.1077.700.00-150.00%
MDB190517C000550002019-03-22 9:47AM EDT55.0093.7070.9074.600.00-150.00%
MDB190517C000600002019-04-08 1:57PM EDT60.0073.5075.7079.900.00-1872146.88%
MDB190517C000650002019-04-18 3:38PM EDT65.0061.1870.7073.400.00-323175.39%
MDB190517C000700002019-03-21 2:09PM EDT70.0081.7053.9057.300.00-3230.00%
MDB190517C000750002019-04-25 12:30PM EDT75.0060.1060.3064.80+4.10+7.32%138186.52%
MDB190517C000800002019-04-08 2:56PM EDT80.0053.0055.4060.000.00-123985.16%
MDB190517C000850002019-04-15 1:47PM EDT85.0059.1150.4055.000.00-182076.56%
MDB190517C000900002019-04-18 9:43AM EDT90.0037.2046.8048.400.00-11,123107.62%
MDB190517C000950002019-04-17 2:59PM EDT95.0038.3542.2043.800.00-126982.32%
MDB190517C001000002019-04-25 10:12AM EDT100.0037.7737.6038.90+7.87+26.32%134080.96%
MDB190517C001050002019-04-18 3:16PM EDT105.0024.1232.7034.000.00-236273.29%
MDB190517C001100002019-04-24 12:06PM EDT110.0027.9728.0029.000.00-114166.31%
MDB190517C001150002019-04-25 3:24PM EDT115.0023.4223.5024.10-0.03-0.13%415461.04%
MDB190517C001200002019-04-25 3:24PM EDT120.0019.0919.1020.10+0.01+0.05%1493060.47%
MDB190517C001250002019-04-25 1:59PM EDT125.0014.4815.2016.00+1.39+10.62%317358.36%
MDB190517C001300002019-04-25 3:05PM EDT130.0011.6011.8012.30+1.20+11.54%2433356.89%
MDB190517C001350002019-04-25 3:59PM EDT135.009.108.809.30+1.85+25.52%11951656.06%
MDB190517C001400002019-04-25 3:59PM EDT140.006.506.306.70+1.37+26.71%21989154.80%
MDB190517C001450002019-04-25 3:59PM EDT145.004.584.304.70+1.18+34.71%8256953.85%
MDB190517C001500002019-04-25 3:59PM EDT150.003.173.003.30+1.13+55.39%5,18186954.36%
MDB190517C001550002019-04-25 3:55PM EDT155.002.051.902.15+0.75+57.69%15581353.47%
MDB190517C001600002019-04-25 3:58PM EDT160.001.291.201.40+0.49+61.25%3535053.35%
MDB190517C001650002019-04-25 12:16PM EDT165.000.450.750.95-0.05-10.00%2121153.86%
MDB190517C001700002019-04-24 11:09AM EDT170.000.450.400.650.00-325853.83%
MDB190517C001750002019-04-25 3:59PM EDT175.000.260.000.45+0.08+44.44%215250.68%
MDB190517C001800002019-04-25 3:59PM EDT180.000.150.000.30+0.05+50.00%1170451.95%
MDB190517C001850002019-04-25 10:37AM EDT185.000.080.000.20+0.04+100.00%164753.13%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB190517P000350002019-02-20 4:54PM EDT35.000.100.000.050.00-2157195.31%
MDB190517P000400002019-02-27 10:36AM EDT40.000.100.000.050.00-115176.56%
MDB190517P000450002019-02-22 3:39PM EDT45.000.100.000.050.00-324160.16%
MDB190517P000500002019-03-19 9:46AM EDT50.000.050.000.050.00-160145.31%
MDB190517P000550002019-04-04 1:41PM EDT55.000.010.000.050.00-125132.81%
MDB190517P000600002019-03-21 3:02PM EDT60.000.010.000.650.00-479166.21%
MDB190517P000650002019-04-22 11:32AM EDT65.000.050.000.050.00-2587109.38%
MDB190517P000700002019-04-08 10:33AM EDT70.000.100.000.050.00-2019899.22%
MDB190517P000750002019-04-10 11:38AM EDT75.000.050.000.100.00-614396.88%
MDB190517P000800002019-04-25 12:22PM EDT80.000.050.000.100.00-1016887.50%
MDB190517P000850002019-04-22 9:37AM EDT85.000.280.000.150.00-107982.42%
MDB190517P000900002019-04-23 2:07PM EDT90.000.100.000.250.00-164578.91%
MDB190517P000950002019-04-24 12:55PM EDT95.000.200.050.350.00-1355975.20%
MDB190517P001000002019-04-25 3:48PM EDT100.000.250.150.35-0.05-16.67%23750368.65%
MDB190517P001050002019-04-25 2:53PM EDT105.000.450.300.50-0.03-6.25%4670065.19%
MDB190517P001100002019-04-25 12:01PM EDT110.000.730.600.80-0.08-9.88%321,01463.38%
MDB190517P001150002019-04-25 3:36PM EDT115.001.111.051.25-0.29-20.71%371,50161.23%
MDB190517P001200002019-04-25 3:59PM EDT120.001.821.701.95-0.38-17.27%871,95059.11%
MDB190517P001250002019-04-25 3:59PM EDT125.002.832.702.95-0.27-8.71%6453057.28%
MDB190517P001300002019-04-25 3:43PM EDT130.004.204.104.50-0.80-16.00%251,11456.15%
MDB190517P001350002019-04-25 2:17PM EDT135.005.905.906.40-0.75-11.28%779454.27%
MDB190517P001400002019-04-25 10:19AM EDT140.009.518.308.90-0.50-5.00%13872153.06%
MDB190517P001450002019-04-25 3:47PM EDT145.0011.7011.4012.00+1.00+9.35%1127952.78%
MDB190517P001500002019-04-24 1:21PM EDT150.0017.5014.8015.600.00-231451.88%
MDB190517P001550002019-04-18 9:33AM EDT155.0026.6218.7019.500.00-125150.73%
MDB190517P001600002019-04-18 2:23PM EDT160.0033.2022.7023.800.00-21255.32%
MDB190517P001650002019-04-18 9:31AM EDT165.0035.5027.5028.900.00-14654.03%
MDB190517P001700002019-04-18 11:55AM EDT170.0031.4032.0033.60-9.10-22.47%1152.37%
MDB190517P001750002019-04-18 9:41AM EDT175.0046.0036.9038.300.00-2351.95%
MDB190517P001850002019-04-04 10:21AM EDT185.0043.5045.2049.400.00-2096.39%