NasdaqGM - Delayed Quote • USD
MongoDB, Inc. (MDB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00510000 | 4/23/2024 1:32 PM | 2024-05-10 | 0.10 | 0.00 | 0.74 | 0.00 | 0.00% | 1 | 19 | 68.65% |
| MDB240517C00510000 | 4/24/2024 7:34 PM | 2024-05-17 | 0.25 | 0.08 | 0.52 | 0.00 | 0.00% | 1 | 88 | 54.39% |
| MDB240621C00510000 | 4/26/2024 6:34 PM | 2024-06-21 | 6.00 | 6.10 | 6.60 | 1.80 | 42.86% | 5 | 58 | 61.94% |
| MDB240719C00510000 | 4/25/2024 5:12 PM | 2024-07-19 | 7.70 | 8.85 | 9.30 | 1.50 | 24.19% | 1 | 54 | 56.57% |
| MDB240816C00510000 | 4/1/2024 2:56 PM | 2024-08-16 | 8.25 | 11.90 | 13.10 | 0.00 | 0.00% | 1 | 7 | 54.77% |
| MDB240920C00510000 | 3/28/2024 4:39 PM | 2024-09-20 | 15.09 | 18.80 | 21.75 | 0.00 | 0.00% | 1 | 8 | 57.91% |
| MDB241115C00510000 | 4/24/2024 2:58 PM | 2024-11-15 | 21.55 | 26.00 | 28.00 | 0.00 | 0.00% | 2 | 3 | 56.05% |
| MDB241220C00510000 | 4/26/2024 1:34 PM | 2024-12-20 | 31.60 | 33.15 | 35.15 | 3.23 | 11.39% | 1 | 19 | 58.08% |
| MDB250117C00510000 | 4/23/2024 5:46 PM | 2025-01-17 | 29.95 | 36.65 | 37.75 | 0.00 | 0.00% | 3 | 54 | 57.42% |
| MDB260116C00510000 | 3/20/2024 2:50 PM | 2026-01-16 | 62.40 | 48.30 | 55.00 | 0.00 | 0.00% | 1 | 28 | 46.43% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240517P00510000 | 2/23/2024 6:12 PM | 2024-05-17 | 80.80 | 150.05 | 157.45 | 0.00 | 0.00% | 1 | 0 | 175.96% |
| MDB240621P00510000 | 2/28/2024 5:33 PM | 2024-06-21 | 97.30 | 148.80 | 155.80 | 0.00 | 0.00% | 1 | 7 | 105.06% |
| MDB240719P00510000 | 3/8/2024 6:22 PM | 2024-07-19 | 134.80 | 147.60 | 151.15 | 0.00 | 0.00% | 2 | 6 | 81.25% |
| MDB240816P00510000 | 2/14/2024 5:08 PM | 2024-08-16 | 86.30 | 156.05 | 158.90 | 0.00 | 0.00% | 3 | 21 | 81.04% |
| MDB240920P00510000 | 2/21/2024 7:30 PM | 2024-09-20 | 121.25 | 158.90 | 162.15 | 0.00 | 0.00% | 29 | 16 | 74.12% |
| MDB241220P00510000 | 2/9/2024 6:36 PM | 2024-12-20 | 95.00 | 148.10 | 150.95 | 0.00 | 0.00% | - | 1 | 49.75% |
| MDB250117P00510000 | 3/5/2024 4:12 PM | 2025-01-17 | 147.00 | 169.70 | 172.80 | 0.00 | 0.00% | 11 | 81 | 63.72% |
| MDB251219P00510000 | 2/14/2024 8:19 PM | 2025-12-19 | 132.00 | 183.15 | 188.15 | 0.00 | 0.00% | 2 | 2 | 51.11% |
| MDB260116P00510000 | 2/16/2024 2:54 PM | 2026-01-16 | 140.80 | 184.00 | 191.00 | 0.00 | 0.00% | 2 | 10 | 51.39% |
Related Tickers
ZS Zscaler, Inc.
177.05
+1.28%
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
NET Cloudflare, Inc.
88.01
+1.44%
PANW Palo Alto Networks, Inc.
291.42
+0.91%
CFLT Confluent, Inc.
29.75
+2.98%
GTLB GitLab Inc.
55.46
-0.98%
SNPS Synopsys, Inc.
543.66
+2.56%
OKTA Okta, Inc.
92.29
-0.69%
ADBE Adobe Inc.
477.56
+0.87%
HCP HashiCorp, Inc.
32.59
-0.70%