MDB - MongoDB, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB190719C000900002019-06-25 10:28AM EDT90.0070.8561.4065.100.00-48214.84%
MDB190719C000950002019-06-26 12:17PM EDT95.0059.9356.3059.900.00--1338.18%
MDB190719C001000002019-07-08 12:36PM EDT100.0055.4052.1054.200.00-2025271.88%
MDB190719C001050002019-06-28 9:56AM EDT105.0045.0046.5050.000.00-36157.81%
MDB190719C001100002019-07-02 1:02PM EDT110.0041.0041.3044.900.00--4253.03%
MDB190719C001150002019-07-12 12:52PM EDT115.0038.8536.8040.100.00-19150.20%
MDB190719C001200002019-07-12 11:32AM EDT120.0031.7032.7033.400.00-2125126.56%
MDB190719C001250002019-07-15 3:52PM EDT125.0028.6027.4028.80-4.17-12.73%2019133.59%
MDB190719C001300002019-07-15 10:21AM EDT130.0025.2022.8023.40+2.50+11.01%505290.82%
MDB190719C001350002019-07-15 10:55AM EDT135.0021.2017.8018.60-1.72-7.50%23252.73%
MDB190719C001400002019-07-15 1:22PM EDT140.0015.0013.1013.70+2.48+19.81%1712555.86%
MDB190719C001450002019-07-15 3:52PM EDT145.009.308.609.10-4.90-34.51%2513752.34%
MDB190719C001500002019-07-15 3:13PM EDT150.005.834.805.20-0.17-2.83%4253350.00%
MDB190719C001525002019-07-15 3:57PM EDT152.503.503.503.70-1.40-28.57%9526950.98%
MDB190719C001550002019-07-15 3:59PM EDT155.002.402.352.50-0.80-25.00%16539250.64%
MDB190719C001575002019-07-15 3:36PM EDT157.501.751.451.60-0.40-18.60%13628651.27%
MDB190719C001600002019-07-15 3:55PM EDT160.001.000.851.00-0.50-33.33%38688451.54%
MDB190719C001625002019-07-15 3:50PM EDT162.500.600.450.60-0.36-37.50%36853451.86%
MDB190719C001650002019-07-15 3:11PM EDT165.000.330.200.35-0.43-56.58%7741652.34%
MDB190719C001675002019-07-15 1:12PM EDT167.500.250.100.20-0.25-50.00%1017950.00%
MDB190719C001700002019-07-15 3:34PM EDT170.000.100.050.10-0.15-60.00%9541550.20%
MDB190719C001725002019-07-11 12:15PM EDT172.500.550.000.150.00-15856.06%
MDB190719C001750002019-07-15 11:01AM EDT175.000.050.000.10-0.06-54.55%335458.20%
MDB190719C001775002019-07-15 9:30AM EDT177.500.050.000.25-0.15-75.00%112272.66%
MDB190719C001800002019-07-12 11:09AM EDT180.000.100.000.050.00-1740862.50%
MDB190719C001825002019-07-12 2:51PM EDT182.500.050.000.150.00-12077.73%
MDB190719C001850002019-07-15 10:37AM EDT185.000.040.000.05-0.04-50.00%210471.88%
MDB190719C001875002019-07-10 9:33AM EDT187.500.100.000.150.00-12987.50%
MDB190719C001900002019-07-11 9:57AM EDT190.000.040.000.150.00-132892.58%
MDB190719C001950002019-07-10 11:47AM EDT195.000.020.000.050.00-58289.06%
MDB190719C002000002019-07-12 2:30PM EDT200.000.030.000.050.00-556297.66%
MDB190719C002100002019-06-28 11:58AM EDT210.000.050.000.050.00-11,150113.28%
MDB190719C002200002019-07-10 11:30AM EDT220.000.020.000.250.00-14153.91%
MDB190719C002300002019-06-19 9:53AM EDT230.000.300.000.250.00-110169.53%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDB190719P000850002019-06-20 2:55PM EDT85.000.030.000.050.00-11207.81%
MDB190719P000900002019-06-27 12:31PM EDT90.000.030.000.050.00-16189.06%
MDB190719P000950002019-06-18 10:01AM EDT95.000.080.000.250.00-18207.03%
MDB190719P001000002019-06-14 2:47PM EDT100.000.140.000.150.00-24174.61%
MDB190719P001050002019-06-14 2:47PM EDT105.000.240.100.150.00-14167.77%
MDB190719P001100002019-07-09 12:11PM EDT110.000.050.000.250.00-6326149.41%
MDB190719P001150002019-07-12 10:45AM EDT115.000.080.000.250.00-2408131.64%
MDB190719P001200002019-07-15 11:50AM EDT120.000.050.000.15-0.01-16.67%195106.25%
MDB190719P001250002019-07-15 1:43PM EDT125.000.030.000.10-0.04-57.14%3022985.55%
MDB190719P001300002019-07-15 3:30PM EDT130.000.050.000.05-0.06-54.55%1165464.84%
MDB190719P001350002019-07-15 3:59PM EDT135.000.100.050.15-0.18-64.29%2151,00862.89%
MDB190719P001400002019-07-15 3:59PM EDT140.000.250.200.30-0.30-54.55%31953256.93%
MDB190719P001450002019-07-15 3:38PM EDT145.000.600.650.85-0.59-49.58%23872354.20%
MDB190719P001500002019-07-15 3:56PM EDT150.001.851.802.00-0.68-26.88%851,09251.22%
MDB190719P001525002019-07-15 3:57PM EDT152.502.892.703.00-0.64-18.13%5611752.10%
MDB190719P001550002019-07-15 3:35PM EDT155.003.644.104.30-1.25-25.56%4320851.37%
MDB190719P001575002019-07-15 2:34PM EDT157.505.085.606.00-0.37-6.79%56652.52%
MDB190719P001600002019-07-15 9:43AM EDT160.007.277.508.00-0.85-10.47%520955.08%
MDB190719P001625002019-07-15 9:48AM EDT162.507.909.6010.20-4.00-33.61%11251.03%
MDB190719P001650002019-07-12 2:34PM EDT165.0011.0311.8012.500.00-439351.17%
MDB190719P001675002019-07-15 12:30PM EDT167.5012.8014.2014.90-5.80-31.18%20554.00%
MDB190719P001700002019-07-15 9:43AM EDT170.0016.0016.6017.30+1.70+11.89%117854.30%
MDB190719P001725002019-06-25 2:38PM EDT172.5018.5018.8020.100.00--1060.45%
MDB190719P001750002019-06-28 11:42AM EDT175.0025.8021.3022.600.00-126666.41%
MDB190719P001775002019-07-11 12:35PM EDT177.5018.9023.9025.500.00-23088.87%
MDB190719P001800002019-07-02 2:37PM EDT180.0030.1426.1027.500.00-127108.94%
MDB190719P001825002019-06-27 10:27AM EDT182.5031.5028.5030.300.00-1076.95%
MDB190719P001850002019-07-11 1:07PM EDT185.0026.6031.0032.500.00-30122.36%
MDB190719P001875002019-06-28 2:05PM EDT187.5038.7033.5035.600.00--0103.42%
MDB190719P001900002019-06-28 10:49AM EDT190.0044.2036.1037.600.00-4078.91%
MDB190719P001950002019-06-25 10:17AM EDT195.0033.7040.0043.700.00-1087.50%
MDB190719P002000002019-07-15 3:20PM EDT200.0045.8046.0048.00-3.70-7.47%22124.41%
MDB190719P002300002019-06-17 12:10AM EDT230.0065.3575.0078.600.00--1269.82%