MDB - MongoDB, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB200131C000950002020-01-06 10:24AM EST95.0043.3153.1054.500.00--0164.84%
MDB200131C001180002020-01-16 9:41AM EST118.0035.3030.2031.400.00-1090.63%
MDB200131C001190002020-01-24 3:42PM EST119.0032.7029.4030.600.00---117.97%
MDB200131C001220002020-01-21 2:33PM EST122.0027.4026.3027.600.00---102.34%
MDB200131C001250002020-01-27 12:10PM EST125.0024.6023.3024.20+1.00+4.24%10108.98%
MDB200131C001260002020-01-16 9:41AM EST126.0027.4322.4023.300.00-1076.95%
MDB200131C001270002020-01-24 3:35PM EST127.0025.1021.7022.400.00--292.19%
MDB200131C001280002020-01-09 10:13AM EST128.0017.5020.4021.600.00--084.96%
MDB200131C001290002020-01-06 10:33AM EST129.0012.2019.3020.200.00--093.07%
MDB200131C001300002020-01-07 3:02PM EST130.0021.7018.3018.900.00-5069.92%
MDB200131C001310002020-01-03 12:20PM EST131.008.7017.6018.500.00-4077.25%
MDB200131C001320002020-01-07 9:35AM EST132.0013.0016.7017.700.00-4081.20%
MDB200131C001330002020-01-23 1:37PM EST133.0016.3615.8016.300.00-6069.82%
MDB200131C001340002020-01-08 11:06AM EST134.008.9014.4014.900.00-4056.54%
MDB200131C001350002020-01-27 12:13PM EST135.0015.0013.9014.80+6.00+66.67%1075.10%
MDB200131C001360002020-01-17 2:49PM EST136.0012.8013.1013.50-1.50-10.49%3069.04%
MDB200131C001370002020-01-24 2:27PM EST137.0015.2011.9012.500.00-8061.23%
MDB200131C001380002020-01-23 12:01PM EST138.0012.1011.3011.600.00-1065.53%
MDB200131C001390002020-01-22 10:39AM EST139.0015.3010.6011.000.00-2070.61%
MDB200131C001400002020-01-27 12:52PM EST140.0010.299.409.90-3.61-25.97%12062.01%
MDB200131C001410002020-01-24 11:45AM EST141.0013.338.308.600.00-5052.15%
MDB200131C001420002020-01-27 11:20AM EST142.007.707.607.80-4.20-35.29%8053.61%
MDB200131C001430002020-01-27 1:07PM EST143.007.407.407.70-3.30-30.84%2066.06%
MDB200131C001440002020-01-27 10:37AM EST144.007.306.406.80-2.60-26.26%4061.21%
MDB200131C001450002020-01-27 10:52AM EST145.006.675.706.00-1.93-22.44%1059.67%
MDB200131C001460002020-01-27 2:38PM EST146.005.305.205.50-2.20-29.33%5061.84%
MDB200131C001470002020-01-24 3:33PM EST147.005.104.504.80-2.00-28.17%4059.89%
MDB200131C001480002020-01-27 12:13PM EST148.004.704.004.50-2.80-37.33%5062.18%
MDB200131C001490002020-01-27 10:46AM EST149.004.193.703.90-2.01-32.42%24062.94%
MDB200131C001500002020-01-27 3:42PM EST150.002.903.003.30-2.50-46.30%85059.84%
MDB200131C001525002020-01-27 3:34PM EST152.501.782.202.35-1.89-51.50%49061.33%
MDB200131C001550002020-01-27 3:08PM EST155.001.161.051.20-1.34-53.60%65052.98%
MDB200131C001575002020-01-27 2:11PM EST157.500.850.801.00-0.90-51.43%23058.79%
MDB200131C001600002020-01-27 3:49PM EST160.000.400.450.70-0.75-65.22%75059.47%
MDB200131C001625002020-01-27 10:55AM EST162.500.300.250.35-0.35-53.85%15057.72%
MDB200131C001650002020-01-27 1:38PM EST165.000.190.100.25-0.21-52.50%6058.20%
MDB200131C001675002020-01-27 2:05PM EST167.500.100.050.15-0.17-62.96%13058.79%
MDB200131C001700002020-01-21 3:41PM EST170.000.120.050.150.00-2064.84%
MDB200131C001750002020-01-14 12:51PM EST175.000.450.000.100.00-8069.14%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB200131P000900002019-12-26 10:05AM EST90.000.050.000.050.00-10179.69%
MDB200131P000950002019-12-26 10:05AM EST95.000.100.000.050.00-10161.72%
MDB200131P001000002020-01-08 10:08AM EST100.000.050.000.100.00-66156.25%
MDB200131P001050002020-01-08 3:58PM EST105.000.100.000.100.00-13139.06%
MDB200131P001100002020-01-15 9:30AM EST110.000.050.000.100.00-1106121.88%
MDB200131P001110002020-01-07 9:35AM EST111.000.250.000.100.00-34118.75%
MDB200131P001120002019-12-16 12:13AM EST112.002.950.000.100.00--0115.63%
MDB200131P001130002020-01-10 2:00PM EST113.000.100.000.100.00-13112.50%
MDB200131P001150002020-01-08 10:08AM EST115.000.380.000.100.00-67106.25%
MDB200131P001160002019-12-26 10:30AM EST116.001.100.000.050.00-5294.53%
MDB200131P001170002020-01-06 11:10AM EST117.000.620.000.100.00-3799.61%
MDB200131P001180002019-12-17 1:17PM EST118.003.400.000.100.00--096.48%
MDB200131P001190002020-01-10 9:50AM EST119.000.250.000.100.00-1193.36%
MDB200131P001200002020-01-08 1:43PM EST120.000.550.000.100.00-3790.23%
MDB200131P001210002020-01-07 1:07PM EST121.000.700.000.100.00-23187.11%
MDB200131P001220002020-01-21 10:54AM EST122.000.050.050.100.00-11389.06%
MDB200131P001230002020-01-13 10:16AM EST123.000.200.000.100.00-14481.25%
MDB200131P001240002019-12-23 12:02PM EST124.003.500.000.100.00-1578.13%
MDB200131P001250002020-01-15 10:45AM EST125.000.100.000.100.00-54775.00%
MDB200131P001260002020-01-24 9:33AM EST126.000.050.000.100.00-2671.88%
MDB200131P001270002020-01-03 9:30AM EST127.004.000.050.150.00-1276.56%
MDB200131P001280002020-01-08 11:11AM EST128.001.700.000.150.00-51369.92%
MDB200131P001290002020-01-02 12:43PM EST129.004.400.050.150.00-22270.12%
MDB200131P001300002020-01-15 3:35PM EST130.000.300.100.200.00-12771.68%
MDB200131P001310002020-01-13 9:44AM EST131.000.550.100.250.00-2470.31%
MDB200131P001320002020-01-27 3:03PM EST132.000.140.150.30-0.44-75.86%111270.31%
MDB200131P001330002020-01-24 12:07PM EST133.000.100.150.300.00-7766.60%
MDB200131P001340002020-01-27 12:58PM EST134.000.250.250.30-0.05-16.67%33965.92%
MDB200131P001350002020-01-27 10:22AM EST135.000.320.250.40+0.12+60.00%33364.65%
MDB200131P001360002020-01-27 11:14AM EST136.000.500.350.45+0.15+42.86%--64.06%
MDB200131P001370002020-01-27 12:49PM EST137.000.420.450.60-0.20-32.26%5864.75%
MDB200131P001380002020-01-27 3:41PM EST138.000.620.600.70-0.04-6.06%14364.60%
MDB200131P001390002020-01-23 9:31AM EST139.000.800.650.850.00-44463.14%
MDB200131P001400002020-01-27 12:57PM EST140.000.850.800.95+0.30+54.55%73861.87%
MDB200131P001410002020-01-27 3:35PM EST141.001.141.001.15+0.09+8.57%231861.91%
MDB200131P001420002020-01-27 3:42PM EST142.001.251.201.35+0.50+66.67%212261.28%
MDB200131P001430002020-01-27 3:41PM EST143.001.491.551.70+0.29+24.17%41263.04%
MDB200131P001440002020-01-27 2:49PM EST144.001.801.701.85+0.75+71.43%92060.18%
MDB200131P001450002020-01-27 1:42PM EST145.001.702.052.20+0.44+34.92%164360.47%
MDB200131P001460002020-01-27 3:30PM EST146.002.452.402.55+0.95+63.33%151860.06%
MDB200131P001470002020-01-27 3:02PM EST147.002.702.653.00+0.70+35.00%31358.98%
MDB200131P001480002020-01-27 3:54PM EST148.003.203.203.40+0.85+36.17%193159.28%
MDB200131P001490002020-01-27 3:59PM EST149.003.603.804.00+0.90+33.33%292660.86%
MDB200131P001500002020-01-27 3:49PM EST150.004.304.304.50+1.50+53.57%577060.16%
MDB200131P001525002020-01-27 3:36PM EST152.506.205.706.00+2.32+59.79%95658.64%
MDB200131P001550002020-01-24 12:50PM EST155.007.007.607.80+2.00+40.00%21959.91%
MDB200131P001575002020-01-27 9:58AM EST157.507.919.109.60+0.71+9.86%11251.66%
MDB200131P001600002020-01-27 12:32PM EST160.0010.4911.3011.70+1.49+16.56%15356.15%
MDB200131P001625002020-01-27 9:49AM EST162.5012.8013.5014.20+2.00+18.52%23164.50%
MDB200131P001650002020-01-24 11:54AM EST165.0011.6015.7016.400.00-101357.91%
MDB200131P001675002020-01-16 10:36AM EST167.5016.9018.6019.300.00--267.77%
MDB200131P001700002020-01-24 9:59AM EST170.0016.3020.7021.300.00--161.33%
MDB200131P001750002020-01-14 2:50PM EST175.0020.8225.6026.700.00--1101.47%
MDB200131P001900002020-01-27 12:15AM EST190.0041.2040.7041.800.00---88.28%