NasdaqGM - Nasdaq Real Time Price • USD
MongoDB, Inc. (MDB)
As of 11:17 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00350000 | 4/24/2024 2:46 PM | 2024-04-26 | 19.15 | 16.30 | 18.70 | 0.73 | 3.96% | 6 | 161 | 51.49% |
| MDB240503C00350000 | 4/23/2024 7:39 PM | 2024-05-03 | 21.90 | 22.45 | 24.05 | -1.55 | -6.61% | 2 | 374 | 58.44% |
| MDB240510C00350000 | 4/24/2024 2:32 PM | 2024-05-10 | 26.45 | 26.05 | 27.50 | 2.19 | 9.03% | 1 | 48 | 57.27% |
| MDB240517C00350000 | 4/24/2024 2:45 PM | 2024-05-17 | 28.90 | 28.85 | 29.45 | 0.15 | 0.52% | 10 | 606 | 55.08% |
| MDB240524C00350000 | 4/23/2024 6:34 PM | 2024-05-24 | 30.05 | 30.55 | 32.15 | 0.00 | 0.00% | 1 | 29 | 54.01% |
| MDB240531C00350000 | 4/24/2024 1:55 PM | 2024-05-31 | 38.42 | 35.65 | 39.10 | 0.52 | 1.37% | 1 | 13 | 62.33% |
| MDB240621C00350000 | 4/23/2024 7:37 PM | 2024-06-21 | 45.15 | 44.25 | 44.95 | 0.00 | 0.00% | 16 | 149 | 62.94% |
| MDB240719C00350000 | 4/23/2024 1:54 PM | 2024-07-19 | 41.33 | 48.60 | 50.25 | 0.00 | 0.00% | 1 | 133 | 58.91% |
| MDB240816C00350000 | 4/23/2024 4:00 PM | 2024-08-16 | 51.20 | 53.55 | 56.30 | 0.00 | 0.00% | 1 | 30 | 58.26% |
| MDB240920C00350000 | 4/23/2024 2:05 PM | 2024-09-20 | 58.90 | 61.90 | 65.25 | 0.00 | 0.00% | 1 | 10 | 60.69% |
| MDB241115C00350000 | 3/28/2024 4:50 PM | 2024-11-15 | 68.99 | 71.20 | 72.75 | 0.00 | 0.00% | 1 | 1 | 59.83% |
| MDB241220C00350000 | 4/16/2024 1:40 PM | 2024-12-20 | 61.75 | 76.35 | 80.55 | 0.00 | 0.00% | 1 | 4 | 61.08% |
| MDB250117C00350000 | 4/23/2024 2:54 PM | 2025-01-17 | 79.68 | 81.60 | 83.70 | 0.00 | 0.00% | 1 | 161 | 61.37% |
| MDB250620C00350000 | 4/19/2024 3:34 PM | 2025-06-20 | 76.30 | 100.55 | 104.65 | 0.00 | 0.00% | 1 | 1 | 62.55% |
| MDB251219C00350000 | 4/11/2024 1:50 PM | 2025-12-19 | 112.50 | 115.85 | 121.15 | 0.00 | 0.00% | 2 | 21 | 61.57% |
| MDB260116C00350000 | 4/23/2024 7:25 PM | 2026-01-16 | 120.09 | 117.05 | 123.45 | 0.00 | 0.00% | 2 | 36 | 61.20% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00350000 | 4/24/2024 2:50 PM | 2024-04-26 | 1.90 | 1.15 | 1.99 | -0.32 | -14.41% | 30 | 258 | 52.22% |
| MDB240503P00350000 | 4/23/2024 7:31 PM | 2024-05-03 | 6.40 | 6.10 | 6.35 | -0.45 | -6.57% | 1 | 104 | 53.52% |
| MDB240510P00350000 | 4/23/2024 6:45 PM | 2024-05-10 | 8.90 | 8.75 | 9.60 | -0.54 | -5.72% | 2 | 23 | 51.65% |
| MDB240517P00350000 | 4/24/2024 2:04 PM | 2024-05-17 | 11.15 | 10.95 | 11.30 | -0.30 | -2.62% | 5 | 507 | 49.71% |
| MDB240524P00350000 | 4/22/2024 6:59 PM | 2024-05-24 | 24.22 | 12.65 | 13.45 | 0.00 | 0.00% | 5 | 7 | 49.21% |
| MDB240531P00350000 | 4/22/2024 6:20 PM | 2024-05-31 | 32.11 | 16.00 | 20.95 | 0.00 | 0.00% | 1 | 2 | 55.82% |
| MDB240621P00350000 | 4/24/2024 1:51 PM | 2024-06-21 | 24.00 | 25.10 | 25.50 | -3.75 | -13.51% | 1 | 395 | 57.04% |
| MDB240719P00350000 | 4/23/2024 3:34 PM | 2024-07-19 | 31.90 | 28.90 | 29.55 | 0.00 | 0.00% | 4 | 35 | 52.75% |
| MDB240816P00350000 | 4/24/2024 2:23 PM | 2024-08-16 | 32.40 | 32.10 | 32.60 | -2.90 | -8.22% | 2 | 137 | 50.19% |
| MDB240920P00350000 | 4/23/2024 2:37 PM | 2024-09-20 | 43.70 | 39.50 | 39.80 | 0.00 | 0.00% | 11 | 277 | 51.82% |
| MDB241115P00350000 | 4/11/2024 2:37 PM | 2024-11-15 | 49.70 | 44.30 | 45.60 | 0.00 | 0.00% | 3 | 30 | 49.90% |
| MDB241220P00350000 | 4/22/2024 6:26 PM | 2024-12-20 | 61.40 | 49.00 | 51.70 | 0.00 | 0.00% | 15 | 126 | 50.34% |
| MDB250117P00350000 | 4/24/2024 2:56 PM | 2025-01-17 | 52.75 | 52.90 | 54.15 | -2.25 | -4.09% | 12 | 478 | 50.31% |
| MDB251219P00350000 | 4/8/2024 7:29 PM | 2025-12-19 | 78.40 | 76.00 | 77.55 | 0.00 | 0.00% | 5 | 156 | 47.13% |
| MDB260116P00350000 | 4/11/2024 6:07 PM | 2026-01-16 | 80.73 | 77.00 | 82.00 | 0.00 | 0.00% | 10 | 90 | 48.57% |
Related Tickers
ZS Zscaler, Inc.
178.01
+0.62%
CRWD CrowdStrike Holdings, Inc.
298.42
-0.41%
NET Cloudflare, Inc.
88.23
+0.40%
CFLT Confluent, Inc.
28.59
+0.21%
PANW Palo Alto Networks, Inc.
293.72
+0.08%
GTLB GitLab Inc.
55.89
-0.35%
OKTA Okta, Inc.
93.73
-0.68%
SNPS Synopsys, Inc.
533.06
+1.05%
ADBE Adobe Inc.
474.74
+0.39%
IOT Samsara Inc.
33.96
+0.74%