Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
65,166.07 +1,492.40 (+2.34%) CMC Crypto 200
1,406.20 +93.57 (+7.13%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00230000 | 2024-05-03 1:16PM EDT | 230.00 | 132.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDB240510C00260000 | 2024-04-29 9:34AM EDT | 260.00 | 121.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240510C00285000 | 2024-04-05 10:54AM EDT | 285.00 | 74.20 | 75.15 | 82.50 | 0.00 | - | 2 | 2 | 125.20% |
| MDB240510C00295000 | 2024-04-05 10:48AM EDT | 295.00 | 63.30 | 65.20 | 72.55 | 0.00 | - | 2 | 2 | 111.52% |
| MDB240510C00300000 | 2024-05-03 2:48PM EDT | 300.00 | 63.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MDB240510C00302500 | 2024-05-03 3:06PM EDT | 302.50 | 61.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240510C00305000 | 2024-04-19 12:54PM EDT | 305.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240510C00320000 | 2024-04-19 11:21AM EDT | 320.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MDB240510C00322500 | 2024-05-03 10:48AM EDT | 322.50 | 44.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240510C00325000 | 2024-05-02 11:42AM EDT | 325.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDB240510C00330000 | 2024-05-03 12:12PM EDT | 330.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MDB240510C00332500 | 2024-04-22 11:53AM EDT | 332.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240510C00335000 | 2024-05-03 2:35PM EDT | 335.00 | 31.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240510C00337500 | 2024-05-03 9:42AM EDT | 337.50 | 39.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240510C00340000 | 2024-05-03 1:16PM EDT | 340.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDB240510C00342500 | 2024-05-03 3:58PM EDT | 342.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240510C00345000 | 2024-05-02 2:59PM EDT | 345.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240510C00347500 | 2024-05-03 10:14AM EDT | 347.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240510C00350000 | 2024-05-03 3:12PM EDT | 350.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MDB240510C00352500 | 2024-05-02 11:03AM EDT | 352.50 | 20.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240510C00355000 | 2024-05-03 11:36AM EDT | 355.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240510C00357500 | 2024-05-03 3:26PM EDT | 357.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MDB240510C00360000 | 2024-05-03 3:59PM EDT | 360.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MDB240510C00362500 | 2024-05-03 3:54PM EDT | 362.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MDB240510C00365000 | 2024-05-03 3:58PM EDT | 365.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| MDB240510C00367500 | 2024-05-03 3:26PM EDT | 367.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| MDB240510C00370000 | 2024-05-03 3:26PM EDT | 370.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| MDB240510C00372500 | 2024-05-03 3:48PM EDT | 372.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| MDB240510C00375000 | 2024-05-03 3:51PM EDT | 375.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MDB240510C00377500 | 2024-05-03 3:38PM EDT | 377.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| MDB240510C00380000 | 2024-05-03 3:57PM EDT | 380.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| MDB240510C00382500 | 2024-05-03 12:14PM EDT | 382.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MDB240510C00385000 | 2024-05-03 3:54PM EDT | 385.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MDB240510C00387500 | 2024-05-03 2:44PM EDT | 387.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDB240510C00390000 | 2024-05-03 3:57PM EDT | 390.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| MDB240510C00392500 | 2024-05-03 3:49PM EDT | 392.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDB240510C00395000 | 2024-05-03 3:54PM EDT | 395.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| MDB240510C00397500 | 2024-05-02 12:45PM EDT | 397.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDB240510C00400000 | 2024-05-03 3:46PM EDT | 400.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| MDB240510C00402500 | 2024-05-03 2:27PM EDT | 402.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| MDB240510C00405000 | 2024-05-03 2:27PM EDT | 405.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MDB240510C00407500 | 2024-05-03 1:20PM EDT | 407.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| MDB240510C00410000 | 2024-05-03 3:59PM EDT | 410.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| MDB240510C00412500 | 2024-05-03 1:06PM EDT | 412.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDB240510C00415000 | 2024-05-03 1:37PM EDT | 415.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| MDB240510C00417500 | 2024-05-03 10:19AM EDT | 417.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240510C00420000 | 2024-05-03 3:58PM EDT | 420.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| MDB240510C00422500 | 2024-05-02 1:51PM EDT | 422.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDB240510C00425000 | 2024-05-03 1:55PM EDT | 425.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MDB240510C00427500 | 2024-05-03 3:58PM EDT | 427.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MDB240510C00430000 | 2024-05-03 1:19PM EDT | 430.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB240510C00432500 | 2024-05-02 11:29AM EDT | 432.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDB240510C00435000 | 2024-05-03 12:21PM EDT | 435.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDB240510C00440000 | 2024-05-03 3:47PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| MDB240510C00442500 | 2024-05-03 9:52AM EDT | 442.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB240510C00445000 | 2024-05-03 9:49AM EDT | 445.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDB240510C00447500 | 2024-05-03 9:51AM EDT | 447.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDB240510C00450000 | 2024-05-02 12:19PM EDT | 450.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MDB240510C00455000 | 2024-05-02 11:51AM EDT | 455.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240510C00460000 | 2024-05-02 12:05PM EDT | 460.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240510C00465000 | 2024-05-01 3:37PM EDT | 465.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240510C00470000 | 2024-05-02 12:05PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240510C00475000 | 2024-04-30 3:58PM EDT | 475.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240510C00480000 | 2024-04-30 3:58PM EDT | 480.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240510C00485000 | 2024-04-30 3:57PM EDT | 485.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240510C00490000 | 2024-04-30 3:13PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240510C00495000 | 2024-04-29 1:44PM EDT | 495.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240510C00500000 | 2024-04-29 1:40PM EDT | 500.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240510C00510000 | 2024-04-23 9:32AM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240510C00530000 | 2024-04-29 9:30AM EDT | 530.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00220000 | 2024-05-03 9:39AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MDB240510P00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240510P00240000 | 2024-04-22 2:25PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240510P00250000 | 2024-04-29 10:05AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240510P00255000 | 2024-04-22 10:14AM EDT | 255.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240510P00260000 | 2024-04-22 1:47PM EDT | 260.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MDB240510P00265000 | 2024-04-18 1:36PM EDT | 265.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDB240510P00270000 | 2024-04-19 3:13PM EDT | 270.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240510P00275000 | 2024-05-03 2:02PM EDT | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240510P00280000 | 2024-05-03 10:21AM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDB240510P00282500 | 2024-05-03 3:58PM EDT | 282.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDB240510P00285000 | 2024-05-02 1:29PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240510P00290000 | 2024-05-01 3:53PM EDT | 290.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 50.00% |
| MDB240510P00295000 | 2024-04-23 3:28PM EDT | 295.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MDB240510P00300000 | 2024-05-03 9:32AM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDB240510P00305000 | 2024-05-03 2:08PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MDB240510P00307500 | 2024-05-03 2:01PM EDT | 307.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| MDB240510P00310000 | 2024-05-03 2:00PM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MDB240510P00312500 | 2024-05-03 1:58PM EDT | 312.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MDB240510P00315000 | 2024-05-03 2:08PM EDT | 315.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MDB240510P00317500 | 2024-05-03 2:02PM EDT | 317.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MDB240510P00320000 | 2024-05-03 3:45PM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| MDB240510P00322500 | 2024-05-03 2:13PM EDT | 322.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| MDB240510P00325000 | 2024-05-03 3:58PM EDT | 325.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MDB240510P00327500 | 2024-05-03 3:41PM EDT | 327.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MDB240510P00330000 | 2024-05-03 3:58PM EDT | 330.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| MDB240510P00332500 | 2024-05-03 3:59PM EDT | 332.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| MDB240510P00335000 | 2024-05-03 3:58PM EDT | 335.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| MDB240510P00337500 | 2024-05-03 3:23PM EDT | 337.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MDB240510P00340000 | 2024-05-03 3:50PM EDT | 340.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MDB240510P00342500 | 2024-05-03 3:57PM EDT | 342.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MDB240510P00345000 | 2024-05-03 3:59PM EDT | 345.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MDB240510P00347500 | 2024-05-03 3:54PM EDT | 347.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MDB240510P00350000 | 2024-05-03 3:57PM EDT | 350.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MDB240510P00352500 | 2024-05-03 3:31PM EDT | 352.50 | 5.12 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| MDB240510P00355000 | 2024-05-03 3:55PM EDT | 355.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 3.13% |
| MDB240510P00357500 | 2024-05-03 3:43PM EDT | 357.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MDB240510P00360000 | 2024-05-03 3:59PM EDT | 360.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| MDB240510P00362500 | 2024-05-03 3:56PM EDT | 362.50 | 9.67 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.20% |
| MDB240510P00365000 | 2024-05-03 3:26PM EDT | 365.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MDB240510P00367500 | 2024-05-03 3:26PM EDT | 367.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MDB240510P00370000 | 2024-05-03 3:25PM EDT | 370.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MDB240510P00372500 | 2024-05-03 10:19AM EDT | 372.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240510P00375000 | 2024-05-03 3:47PM EDT | 375.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MDB240510P00377500 | 2024-05-03 10:24AM EDT | 377.50 | 17.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240510P00380000 | 2024-05-03 11:14AM EDT | 380.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDB240510P00382500 | 2024-05-01 3:18PM EDT | 382.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDB240510P00385000 | 2024-05-01 3:18PM EDT | 385.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240510P00390000 | 2024-05-03 10:43AM EDT | 390.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240510P00395000 | 2024-04-23 9:59AM EDT | 395.00 | 42.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDB240510P00400000 | 2024-05-03 3:58PM EDT | 400.00 | 37.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240510P00450000 | 2024-04-29 10:21AM EDT | 450.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240510P00475000 | 2024-05-03 3:52PM EDT | 475.00 | 110.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240510P00480000 | 2024-05-03 3:52PM EDT | 480.00 | 115.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.