MDB - MongoDB, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB190927C000990002019-09-17 10:21AM EDT99.0032.1031.9033.400.00--7145.80%
MDB190927C001000002019-09-13 3:54PM EDT100.0023.6531.1032.300.00-11135.94%
MDB190927C001060002019-09-17 10:52AM EDT106.0026.0025.3026.400.00-1171.09%
MDB190927C001070002019-09-16 12:11AM EDT107.0018.0024.2025.200.00--14102.93%
MDB190927C001080002019-09-16 12:11AM EDT108.0018.6023.2024.400.00--6109.18%
MDB190927C001090002019-09-16 12:11AM EDT109.0017.5022.3023.300.00--2100.59%
MDB190927C001100002019-09-16 9:52AM EDT110.0017.5021.1022.300.00-51996.78%
MDB190927C001110002019-09-18 9:58AM EDT111.0022.4020.2021.500.00-9957.42%
MDB190927C001120002019-09-16 10:07AM EDT112.0016.4019.4020.300.00-1754.69%
MDB190927C001130002019-09-16 12:11AM EDT113.0011.7018.4019.300.00--352.34%
MDB190927C001140002019-09-17 10:47AM EDT114.0017.7017.4018.300.00-5781.54%
MDB190927C001150002019-09-18 2:30PM EDT115.0016.5016.0017.300.00-71677.73%
MDB190927C001160002019-09-17 9:57AM EDT116.0016.9015.4016.300.00-172173.93%
MDB190927C001170002019-09-20 12:33PM EDT117.0013.9014.5015.40-2.50-15.24%42652.64%
MDB190927C001180002019-09-18 2:42PM EDT118.0015.1013.5014.600.00-151555.57%
MDB190927C001190002019-09-19 1:40PM EDT119.0013.1012.6013.600.00-13854.59%
MDB190927C001200002019-09-20 12:42PM EDT120.0011.4011.8012.70-0.60-5.00%154656.93%
MDB190927C001210002019-09-20 3:38PM EDT121.0011.0010.9011.70-1.50-12.00%282054.83%
MDB190927C001220002019-09-20 3:38PM EDT122.0010.1010.1010.60-1.16-10.30%283152.49%
MDB190927C001230002019-09-20 1:21PM EDT123.008.209.3010.20-1.30-13.68%282458.79%
MDB190927C001240002019-09-20 3:36PM EDT124.008.608.608.90-0.10-1.15%253554.30%
MDB190927C001250002019-09-20 3:43PM EDT125.007.507.908.10-0.50-6.25%673354.98%
MDB190927C001260002019-09-20 2:54PM EDT126.007.107.107.30-0.80-10.13%402653.98%
MDB190927C001270002019-09-20 3:36PM EDT127.006.306.306.50-0.50-7.35%645352.44%
MDB190927C001280002019-09-20 3:55PM EDT128.005.105.705.90-0.78-13.27%423453.74%
MDB190927C001290002019-09-20 3:56PM EDT129.005.004.905.10-0.40-7.41%464751.07%
MDB190927C001300002019-09-20 3:55PM EDT130.004.004.404.60-0.90-18.37%42415752.52%
MDB190927C001310002019-09-20 3:55PM EDT131.003.503.804.00-1.00-22.22%235451.71%
MDB190927C001320002019-09-20 3:55PM EDT132.003.003.403.50-0.80-21.05%198552.47%
MDB190927C001330002019-09-20 3:58PM EDT133.002.952.903.00-0.55-15.71%233051.81%
MDB190927C001340002019-09-20 3:55PM EDT134.002.402.502.60-0.45-15.79%5812351.98%
MDB190927C001350002019-09-20 3:53PM EDT135.001.902.102.20-0.65-25.49%989951.49%
MDB190927C001360002019-09-20 3:28PM EDT136.001.851.801.90-0.45-19.57%274951.93%
MDB190927C001370002019-09-20 3:55PM EDT137.001.351.501.60-0.60-30.77%655951.73%
MDB190927C001380002019-09-20 3:50PM EDT138.001.051.201.30-0.55-34.38%102350.83%
MDB190927C001390002019-09-20 3:11PM EDT139.000.951.051.10-0.60-38.71%103451.64%
MDB190927C001400002019-09-20 3:51PM EDT140.000.750.850.95-0.41-35.34%529451.90%
MDB190927C001410002019-09-20 11:27AM EDT141.000.780.650.80-0.62-44.29%125651.56%
MDB190927C001420002019-09-20 10:37AM EDT142.001.000.550.70-0.20-16.67%252652.49%
MDB190927C001430002019-09-20 11:36AM EDT143.000.550.400.55-0.25-31.25%65751.51%
MDB190927C001440002019-09-20 9:47AM EDT144.000.750.350.50+0.05+7.14%89752.98%
MDB190927C001450002019-09-20 3:18PM EDT145.000.310.300.40-0.34-52.31%710853.27%
MDB190927C001460002019-09-20 12:24PM EDT146.000.250.250.35-0.25-50.00%204054.10%
MDB190927C001470002019-09-20 3:48PM EDT147.000.200.200.30-0.43-68.25%92654.59%
MDB190927C001480002019-09-20 9:37AM EDT148.000.400.150.25-0.20-33.33%615254.59%
MDB190927C001490002019-09-20 10:17AM EDT149.000.250.000.25-0.60-70.59%189752.34%
MDB190927C001500002019-09-20 11:41AM EDT150.000.150.150.20-0.05-25.00%49558.01%
MDB190927C001525002019-09-19 9:30AM EDT152.500.450.000.150.00-20023855.47%
MDB190927C001550002019-09-17 11:25AM EDT155.000.380.000.100.00-211557.23%
MDB190927C001575002019-09-17 12:33PM EDT157.500.350.000.100.00-21362.11%
MDB190927C001600002019-09-18 1:43PM EDT160.000.150.100.050.00-18370.51%
MDB190927C001625002019-09-09 1:16PM EDT162.500.320.050.100.00-3575.20%
MDB190927C001650002019-09-16 10:27AM EDT165.000.100.000.100.00-44475.78%
MDB190927C001675002019-09-17 2:00PM EDT167.500.110.000.100.00-4680.08%
MDB190927C001700002019-09-18 12:11PM EDT170.000.050.000.000.00-196350.00%
MDB190927C001725002019-09-11 10:10AM EDT172.500.150.000.000.00-102550.00%
MDB190927C001750002019-09-17 2:01PM EDT175.000.060.000.050.00-12685.16%
MDB190927C001775002019-09-06 2:26PM EDT177.500.370.000.050.00-8989.06%
MDB190927C001800002019-09-05 3:01PM EDT180.000.100.000.050.00-92092.97%
MDB190927C001850002019-09-17 2:01PM EDT185.000.050.000.050.00-1899.61%
MDB190927C001900002019-09-06 10:47AM EDT190.000.050.000.050.00-1020106.25%
MDB190927C002000002019-09-13 3:54PM EDT200.000.130.000.050.00-17119.53%
MDB190927C002050002019-09-04 3:54PM EDT205.000.110.000.050.00--65125.78%
MDB190927C002100002019-09-03 1:32PM EDT210.000.600.000.050.00-88132.03%
MDB190927C002150002019-09-04 10:17AM EDT215.000.800.000.050.00--1137.50%
MDB190927C002200002019-09-05 10:27AM EDT220.000.050.000.050.00--37143.75%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB190927P000900002019-09-04 2:14PM EDT90.000.200.000.100.00-45125.00%
MDB190927P000950002019-09-09 1:04PM EDT95.000.200.000.100.00-13108.98%
MDB190927P000970002019-09-16 12:41PM EDT97.000.11-0.100.00--4112.89%
MDB190927P001000002019-09-13 3:10PM EDT100.000.450.000.100.00-74493.75%
MDB190927P001010002019-09-17 10:02AM EDT101.000.13-0.100.00--299.61%
MDB190927P001020002019-09-20 11:21AM EDT102.000.05-0.15-0.15-75.00%11102.73%
MDB190927P001040002019-09-17 1:59PM EDT104.000.10-0.200.00--2100.98%
MDB190927P001050002019-09-18 9:54AM EDT105.000.070.000.200.00-11287.11%
MDB190927P001060002019-09-20 11:21AM EDT106.000.080.000.150.00-2180.27%
MDB190927P001070002019-09-19 11:30AM EDT107.000.090.000.150.00-1477.34%
MDB190927P001090002019-09-16 12:11AM EDT109.001.400.000.250.00--577.34%
MDB190927P001100002019-09-19 1:39PM EDT110.000.150.000.150.00-412268.36%
MDB190927P001110002019-09-17 12:48PM EDT111.000.310.000.150.00--365.43%
MDB190927P001120002019-09-18 10:55AM EDT112.000.200.000.150.00-23362.50%
MDB190927P001130002019-09-17 11:44AM EDT113.000.450.000.200.00--16262.31%
MDB190927P001140002019-09-16 9:31AM EDT114.002.750.000.200.00--359.18%
MDB190927P001150002019-09-19 11:08AM EDT115.000.240.100.500.00-33269.53%
MDB190927P001160002019-09-20 3:18PM EDT116.000.250.150.30-0.15-37.50%12562.11%
MDB190927P001170002019-09-20 12:34PM EDT117.000.350.200.35-0.10-22.22%11961.33%
MDB190927P001180002019-09-20 12:34PM EDT118.000.400.250.40-0.10-20.00%1760.16%
MDB190927P001190002019-09-20 12:54PM EDT119.000.450.350.45-1.01-69.18%161459.57%
MDB190927P001200002019-09-20 1:44PM EDT120.000.700.400.55+0.05+7.69%329458.50%
MDB190927P001210002019-09-20 3:18PM EDT121.000.650.550.65-0.30-31.58%11358.59%
MDB190927P001220002019-09-20 12:52PM EDT122.000.820.650.75-0.18-18.00%226857.32%
MDB190927P001230002019-09-20 11:39AM EDT123.000.950.800.900.00-344956.89%
MDB190927P001240002019-09-20 3:55PM EDT124.001.000.951.10-0.05-4.76%93256.42%
MDB190927P001250002019-09-20 3:55PM EDT125.001.201.201.25-0.50-29.41%7516755.91%
MDB190927P001260002019-09-20 3:55PM EDT126.001.751.401.50-0.20-10.26%243455.30%
MDB190927P001270002019-09-20 3:53PM EDT127.002.001.701.80-0.30-13.04%164055.42%
MDB190927P001280002019-09-20 2:31PM EDT128.002.401.952.05-0.35-12.73%165854.05%
MDB190927P001290002019-09-20 2:31PM EDT129.002.802.302.45-0.22-7.28%3523854.15%
MDB190927P001300002019-09-20 2:15PM EDT130.002.732.702.85-0.67-19.71%439653.96%
MDB190927P001310002019-09-20 2:39PM EDT131.003.503.103.30-0.40-10.26%445153.49%
MDB190927P001320002019-09-20 3:55PM EDT132.003.703.603.70-0.70-15.91%294452.76%
MDB190927P001330002019-09-20 3:37PM EDT133.004.504.104.30-0.20-4.26%347952.86%
MDB190927P001340002019-09-20 3:11PM EDT134.005.094.704.90-0.41-7.45%244653.05%
MDB190927P001350002019-09-20 2:02PM EDT135.006.005.405.50-0.20-3.23%5614953.37%
MDB190927P001360002019-09-20 3:53PM EDT136.006.806.006.20-0.15-2.16%1014753.08%
MDB190927P001370002019-09-20 3:18PM EDT137.007.106.706.90-0.50-6.58%414052.93%
MDB190927P001380002019-09-20 3:56PM EDT138.007.607.407.60-0.80-9.52%455452.15%
MDB190927P001390002019-09-20 3:18PM EDT139.008.708.208.40-0.50-5.43%421652.54%
MDB190927P001400002019-09-20 3:52PM EDT140.0010.009.109.40+0.10+1.01%373955.52%
MDB190927P001410002019-09-20 3:55PM EDT141.0010.709.7010.10+0.10+0.94%271351.47%
MDB190927P001420002019-09-20 2:11PM EDT142.0012.0010.7011.30+1.60+15.38%233257.37%
MDB190927P001430002019-09-20 2:21PM EDT143.0012.9911.6012.00+1.69+14.96%202655.66%
MDB190927P001440002019-09-20 10:23AM EDT144.0011.2012.5013.00-2.00-15.15%34857.47%
MDB190927P001450002019-09-20 2:26PM EDT145.0014.8013.4014.00+1.30+9.63%333659.08%
MDB190927P001460002019-09-20 10:27AM EDT146.0012.4014.1015.10-2.50-16.78%13458.69%
MDB190927P001470002019-09-20 11:19AM EDT147.0016.6015.3015.80+2.50+17.73%323759.67%
MDB190927P001480002019-09-20 10:55AM EDT148.0015.2016.1016.90+0.50+3.40%51660.35%
MDB190927P001490002019-09-19 11:10AM EDT149.0015.0017.1018.000.00-31765.14%
MDB190927P001500002019-09-20 12:58PM EDT150.0018.8018.2018.70+1.90+11.24%363663.28%
MDB190927P001525002019-09-18 10:41AM EDT152.5017.1020.3021.500.00-31366.80%
MDB190927P001550002019-09-11 9:38AM EDT155.0024.6522.7024.100.00-7972.66%
MDB190927P001575002019-09-06 1:50PM EDT157.5016.2024.1026.800.00-36113.53%
MDB190927P001600002019-09-06 12:48PM EDT160.0017.1027.9028.900.00-71483.79%
MDB190927P001625002019-09-05 2:45PM EDT162.5016.6029.9032.900.00--2113.62%
MDB190927P001650002019-09-06 10:27AM EDT165.0018.7032.6034.200.00-2194.34%
MDB190927P001675002019-09-04 12:54PM EDT167.5016.2034.6037.800.00--1116.99%
MDB190927P001700002019-09-04 9:33AM EDT170.0021.6036.3040.100.00-4375.78%
MDB190927P001725002019-09-04 12:45PM EDT172.5019.9038.8042.900.00--0104.69%
MDB190927P001750002019-09-16 3:23PM EDT175.0043.7041.1045.800.00-100117.87%
MDB190927P001800002019-09-03 11:46AM EDT180.0031.0046.2050.600.00--0123.05%
MDB190927P001850002019-09-04 9:42AM EDT185.0031.4051.2055.700.00--0136.13%