Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,990.83 -204.65 (-0.33%) CMC Crypto 200
1,268.75 -15.08 (-1.17%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240705C00195000 | 2024-06-21 12:35PM EDT | 195.00 | 29.47 | 50.00 | 59.80 | 0.00 | - | 1 | 0 | 183.28% |
| MDB240705C00197500 | 2024-06-21 12:35PM EDT | 197.50 | 27.08 | 48.00 | 57.90 | 0.00 | - | 1 | 0 | 97.46% |
| MDB240705C00200000 | 2024-06-21 1:53PM EDT | 200.00 | 26.30 | 45.40 | 55.00 | 0.00 | - | 6 | 3 | 82.13% |
| MDB240705C00205000 | 2024-06-17 10:17AM EDT | 205.00 | 20.90 | 40.20 | 50.00 | 0.00 | - | 3 | 1 | 68.36% |
| MDB240705C00210000 | 2024-06-24 9:34AM EDT | 210.00 | 20.27 | 35.30 | 45.00 | 0.00 | - | 1 | 1 | 64.06% |
| MDB240705C00215000 | 2024-06-21 9:54AM EDT | 215.00 | 10.45 | 30.45 | 40.00 | 0.00 | - | 1 | 2 | 59.96% |
| MDB240705C00217500 | 2024-06-21 12:52PM EDT | 217.50 | 12.00 | 28.00 | 37.95 | 0.00 | - | 2 | 4 | 63.97% |
| MDB240705C00220000 | 2024-06-28 10:07AM EDT | 220.00 | 30.00 | 25.00 | 32.85 | +8.50 | +39.53% | 6 | 75 | 97.14% |
| MDB240705C00222500 | 2024-06-28 2:46PM EDT | 222.50 | 26.38 | 23.70 | 32.25 | +15.83 | +150.05% | 3 | 13 | 55.52% |
| MDB240705C00225000 | 2024-06-28 10:06AM EDT | 225.00 | 24.71 | 21.25 | 29.75 | +2.56 | +11.56% | 30 | 52 | 51.86% |
| MDB240705C00227500 | 2024-06-28 1:47PM EDT | 227.50 | 19.00 | 18.80 | 27.35 | +1.47 | +8.39% | 11 | 41 | 100.15% |
| MDB240705C00230000 | 2024-06-28 3:37PM EDT | 230.00 | 19.43 | 16.40 | 24.95 | +2.33 | +13.63% | 6 | 271 | 94.56% |
| MDB240705C00232500 | 2024-06-28 11:01AM EDT | 232.50 | 19.20 | 14.05 | 22.60 | +5.96 | +45.02% | 8 | 39 | 89.27% |
| MDB240705C00235000 | 2024-06-28 3:49PM EDT | 235.00 | 15.20 | 11.75 | 18.00 | +3.50 | +29.91% | 51 | 122 | 63.55% |
| MDB240705C00237500 | 2024-06-28 12:47PM EDT | 237.50 | 10.22 | 9.20 | 17.10 | -0.70 | -6.41% | 7 | 39 | 71.44% |
| MDB240705C00240000 | 2024-06-28 3:37PM EDT | 240.00 | 10.45 | 9.20 | 13.00 | +1.17 | +12.61% | 30 | 167 | 51.05% |
| MDB240705C00242500 | 2024-06-28 2:58PM EDT | 242.50 | 8.45 | 7.95 | 10.05 | +2.06 | +32.24% | 62 | 41 | 40.72% |
| MDB240705C00245000 | 2024-06-28 3:59PM EDT | 245.00 | 7.85 | 7.60 | 7.90 | +2.50 | +46.73% | 151 | 168 | 36.84% |
| MDB240705C00247500 | 2024-06-28 3:59PM EDT | 247.50 | 6.32 | 6.00 | 6.50 | +2.07 | +48.71% | 164 | 137 | 37.67% |
| MDB240705C00250000 | 2024-06-28 3:58PM EDT | 250.00 | 4.97 | 4.65 | 5.05 | +1.85 | +59.29% | 607 | 701 | 36.72% |
| MDB240705C00255000 | 2024-06-28 3:57PM EDT | 255.00 | 2.97 | 2.65 | 3.25 | +0.53 | +21.72% | 171 | 204 | 38.72% |
| MDB240705C00260000 | 2024-06-28 3:54PM EDT | 260.00 | 1.58 | 1.41 | 1.75 | +0.39 | +32.77% | 723 | 479 | 37.87% |
| MDB240705C00265000 | 2024-06-28 3:58PM EDT | 265.00 | 0.91 | 0.73 | 0.96 | +0.11 | +13.75% | 195 | 407 | 38.65% |
| MDB240705C00270000 | 2024-06-28 3:47PM EDT | 270.00 | 0.52 | 0.43 | 0.58 | +0.11 | +26.83% | 120 | 348 | 40.77% |
| MDB240705C00275000 | 2024-06-28 3:58PM EDT | 275.00 | 0.28 | 0.26 | 0.34 | -0.21 | -42.86% | 187 | 262 | 42.48% |
| MDB240705C00280000 | 2024-06-28 3:50PM EDT | 280.00 | 0.25 | 0.15 | 0.30 | +0.04 | +19.05% | 130 | 421 | 47.51% |
| MDB240705C00285000 | 2024-06-28 3:24PM EDT | 285.00 | 0.16 | 0.10 | 0.32 | -0.16 | -50.00% | 85 | 75 | 50.10% |
| MDB240705C00290000 | 2024-06-28 3:58PM EDT | 290.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 91 | 3 | 50.20% |
| MDB240705C00295000 | 2024-06-28 12:26PM EDT | 295.00 | 0.10 | 0.00 | 1.08 | +0.05 | +100.00% | 4 | 12 | 71.92% |
| MDB240705C00300000 | 2024-06-28 3:15PM EDT | 300.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 148 | 99 | 54.10% |
| MDB240705C00305000 | 2024-06-28 1:37PM EDT | 305.00 | 0.08 | 0.00 | 0.76 | -0.02 | -20.00% | 68 | 162 | 77.93% |
| MDB240705C00310000 | 2024-06-28 9:30AM EDT | 310.00 | 0.55 | 0.00 | 0.85 | +0.50 | +1,000.00% | 1 | 91 | 84.67% |
| MDB240705C00315000 | 2024-06-28 3:03PM EDT | 315.00 | 0.07 | 0.00 | 1.08 | -0.04 | -36.36% | 208 | 46 | 93.60% |
| MDB240705C00320000 | 2024-06-28 1:38PM EDT | 320.00 | 0.06 | 0.00 | 0.08 | -0.02 | -25.00% | 172 | 46 | 68.75% |
| MDB240705C00325000 | 2024-06-03 11:08AM EDT | 325.00 | 0.74 | 0.00 | 3.55 | 0.00 | - | 1 | 2 | 132.30% |
| MDB240705C00330000 | 2024-05-30 3:55PM EDT | 330.00 | 17.90 | 0.00 | 4.25 | 0.00 | - | 1 | 1 | 143.99% |
| MDB240705C00335000 | 2024-05-30 3:57PM EDT | 335.00 | 15.05 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 145.65% |
| MDB240705C00340000 | 2024-06-21 1:00PM EDT | 340.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 12 | 12 | 80.86% |
| MDB240705C00350000 | 2024-05-30 2:24PM EDT | 350.00 | 13.00 | 0.00 | 2.49 | 0.00 | - | 3 | 4 | 147.41% |
| MDB240705C00355000 | 2024-06-28 1:16PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 14 | 19 | 82.81% |
| MDB240705C00360000 | 2024-06-25 2:24PM EDT | 360.00 | 0.01 | 0.00 | 2.80 | 0.00 | - | 6 | 10 | 160.55% |
| MDB240705C00370000 | 2024-06-14 2:28PM EDT | 370.00 | 0.16 | 0.00 | 2.42 | 0.00 | - | 1 | 2 | 164.89% |
| MDB240705C00375000 | 2024-06-28 9:30AM EDT | 375.00 | 0.01 | 0.00 | 2.36 | 0.00 | - | 31 | 39 | 168.41% |
| MDB240705C00380000 | 2024-06-27 3:44PM EDT | 380.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 190 | 240 | 136.13% |
| MDB240705C00385000 | 2024-05-30 3:33PM EDT | 385.00 | 4.60 | 0.00 | 3.80 | 0.00 | - | 26 | 10 | 194.24% |
| MDB240705C00390000 | 2024-06-27 10:19AM EDT | 390.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 45 | 133.59% |
| MDB240705C00395000 | 2024-05-31 9:30AM EDT | 395.00 | 0.76 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 202.81% |
| MDB240705C00400000 | 2024-06-25 12:24PM EDT | 400.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 1 | 8 | 206.98% |
| MDB240705C00405000 | 2024-06-26 11:53AM EDT | 405.00 | 0.73 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 211.08% |
| MDB240705C00415000 | 2024-06-26 11:56AM EDT | 415.00 | 0.88 | 0.00 | 3.80 | 0.00 | - | 2 | 3 | 219.04% |
| MDB240705C00440000 | 2024-05-28 1:49PM EDT | 440.00 | 1.95 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 237.89% |
| MDB240705C00500000 | 2024-05-29 9:38AM EDT | 500.00 | 2.14 | 0.00 | 1.50 | 0.00 | - | - | 5 | 238.57% |
| MDB240705C00510000 | 2024-05-29 10:13AM EDT | 510.00 | 0.91 | 0.00 | 4.30 | 0.00 | - | - | 5 | 290.19% |
| MDB240705C00520000 | 2024-06-24 11:54AM EDT | 520.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 18 | 23 | 296.14% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240705P00150000 | 2024-06-27 3:37PM EDT | 150.00 | 0.01 | 0.00 | 2.82 | 0.00 | - | 5 | 10 | 230.03% |
| MDB240705P00160000 | 2024-06-24 1:57PM EDT | 160.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 2 | 9 | 219.48% |
| MDB240705P00165000 | 2024-06-12 9:47AM EDT | 165.00 | 0.31 | 0.00 | 0.57 | 0.00 | - | 2 | 2 | 144.92% |
| MDB240705P00170000 | 2024-06-06 10:27AM EDT | 170.00 | 0.26 | 0.00 | 4.30 | 0.00 | - | - | 2 | 200.78% |
| MDB240705P00180000 | 2024-06-21 1:33PM EDT | 180.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 176.71% |
| MDB240705P00190000 | 2024-06-10 1:28PM EDT | 190.00 | 0.71 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 153.61% |
| MDB240705P00195000 | 2024-06-27 10:16AM EDT | 195.00 | 0.10 | 0.00 | 1.38 | 0.00 | - | 4 | 21 | 108.84% |
| MDB240705P00200000 | 2024-06-26 2:36PM EDT | 200.00 | 0.09 | 0.01 | 3.70 | 0.00 | - | 2 | 39 | 125.98% |
| MDB240705P00202500 | 2024-06-27 9:47AM EDT | 202.50 | 0.31 | 0.00 | 2.39 | 0.00 | - | 2 | 83 | 107.67% |
| MDB240705P00205000 | 2024-06-26 2:59PM EDT | 205.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 6 | 17 | 60.94% |
| MDB240705P00207500 | 2024-06-27 9:47AM EDT | 207.50 | 0.28 | 0.00 | 2.53 | 0.00 | - | 1 | 61 | 99.22% |
| MDB240705P00210000 | 2024-06-28 3:53PM EDT | 210.00 | 0.24 | 0.00 | 0.24 | +0.10 | +71.43% | 3 | 69 | 59.67% |
| MDB240705P00212500 | 2024-06-28 1:45PM EDT | 212.50 | 0.09 | 0.01 | 0.10 | -0.18 | -66.67% | 11 | 96 | 50.39% |
| MDB240705P00215000 | 2024-06-28 3:47PM EDT | 215.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 118 | 84 | 49.61% |
| MDB240705P00217500 | 2024-06-28 3:45PM EDT | 217.50 | 0.07 | 0.00 | 0.14 | -0.03 | -30.00% | 5 | 52 | 50.39% |
| MDB240705P00220000 | 2024-06-28 11:37AM EDT | 220.00 | 0.12 | 0.01 | 0.49 | -0.19 | -61.29% | 10 | 150 | 51.71% |
| MDB240705P00222500 | 2024-06-28 3:15PM EDT | 222.50 | 0.13 | 0.04 | 0.52 | -0.14 | -51.85% | 9 | 74 | 55.66% |
| MDB240705P00225000 | 2024-06-28 3:20PM EDT | 225.00 | 0.15 | 0.01 | 0.55 | -0.35 | -70.00% | 57 | 174 | 52.08% |
| MDB240705P00227500 | 2024-06-28 1:48PM EDT | 227.50 | 0.30 | 0.09 | 0.63 | -0.27 | -47.37% | 11 | 55 | 49.41% |
| MDB240705P00230000 | 2024-06-28 3:47PM EDT | 230.00 | 0.32 | 0.12 | 0.44 | -0.47 | -59.49% | 197 | 100 | 41.21% |
| MDB240705P00235000 | 2024-06-28 3:57PM EDT | 235.00 | 0.48 | 0.47 | 0.67 | -1.05 | -68.63% | 74 | 56 | 36.69% |
| MDB240705P00240000 | 2024-06-28 3:59PM EDT | 240.00 | 1.42 | 1.03 | 1.41 | -1.58 | -52.67% | 88 | 105 | 35.82% |
| MDB240705P00245000 | 2024-06-28 3:59PM EDT | 245.00 | 2.50 | 2.55 | 2.70 | -2.25 | -47.37% | 162 | 14 | 34.94% |
| MDB240705P00250000 | 2024-06-28 3:59PM EDT | 250.00 | 4.67 | 4.55 | 4.90 | -3.54 | -43.12% | 748 | 11 | 35.34% |
| MDB240705P00255000 | 2024-06-28 3:46PM EDT | 255.00 | 8.03 | 7.30 | 8.05 | -3.12 | -27.98% | 19 | 4 | 36.87% |
| MDB240705P00260000 | 2024-06-27 2:09PM EDT | 260.00 | 15.15 | 9.35 | 12.00 | -0.57 | -3.63% | 1 | 40 | 39.82% |
| MDB240705P00265000 | 2024-05-31 9:30AM EDT | 265.00 | 34.24 | 12.05 | 19.40 | 0.00 | - | 2 | 0 | 71.46% |
| MDB240705P00270000 | 2024-06-26 1:20PM EDT | 270.00 | 32.00 | 17.20 | 24.45 | 0.00 | - | 1 | 1 | 82.42% |
| MDB240705P00275000 | 2024-06-05 1:47PM EDT | 275.00 | 42.92 | 20.75 | 29.25 | 0.00 | - | 2 | 0 | 90.43% |
| MDB240705P00280000 | 2024-05-31 10:47AM EDT | 280.00 | 52.00 | 25.60 | 34.75 | 0.00 | - | 5 | 0 | 104.37% |
| MDB240705P00285000 | 2024-05-31 12:33PM EDT | 285.00 | 54.05 | 30.05 | 40.00 | 0.00 | - | 9 | 0 | 115.67% |
| MDB240705P00290000 | 2024-06-06 11:01AM EDT | 290.00 | 57.00 | 35.00 | 44.65 | 0.00 | - | 11 | 0 | 120.78% |
| MDB240705P00300000 | 2024-06-13 2:38PM EDT | 300.00 | 75.60 | 45.40 | 55.00 | 0.00 | - | 33 | 0 | 63.18% |
| MDB240705P00305000 | 2024-05-28 12:37PM EDT | 305.00 | 11.92 | 56.20 | 64.15 | 0.00 | - | 1 | 0 | 149.79% |
| MDB240705P00310000 | 2024-06-21 1:33PM EDT | 310.00 | 84.30 | 55.35 | 65.00 | 0.00 | - | 3 | 0 | 70.90% |
| MDB240705P00320000 | 2024-05-31 9:37AM EDT | 320.00 | 84.32 | 65.00 | 75.00 | 0.00 | - | 1 | 0 | 169.29% |
| MDB240705P00325000 | 2024-06-21 3:10PM EDT | 325.00 | 99.01 | 70.30 | 80.00 | 0.00 | - | 10 | 0 | 81.64% |
| MDB240705P00330000 | 2024-06-20 3:37PM EDT | 330.00 | 108.55 | 75.05 | 85.00 | 0.00 | - | 2 | 0 | 182.47% |
| MDB240705P00335000 | 2024-05-31 9:35AM EDT | 335.00 | 101.95 | 80.05 | 90.00 | 0.00 | - | 1 | 0 | 188.79% |
| MDB240705P00350000 | 2024-05-31 10:19AM EDT | 350.00 | 118.42 | 95.35 | 105.00 | 0.00 | - | 1 | 0 | 103.71% |
| MDB240705P00355000 | 2024-05-31 10:33AM EDT | 355.00 | 123.90 | 100.05 | 110.00 | 0.00 | - | 1 | 0 | 212.48% |
| MDB240705P00360000 | 2024-05-28 10:01AM EDT | 360.00 | 39.35 | 111.20 | 119.15 | 0.00 | - | 58 | 0 | 220.26% |
| MDB240705P00375000 | 2024-05-28 10:21AM EDT | 375.00 | 47.37 | 126.20 | 134.15 | 0.00 | - | 54 | 0 | 236.33% |
| MDB240705P00385000 | 2024-06-05 12:32PM EDT | 385.00 | 153.00 | 130.05 | 140.00 | 0.00 | - | 3 | 0 | 244.17% |
| MDB240705P00395000 | 2024-06-05 12:32PM EDT | 395.00 | 163.00 | 140.35 | 150.00 | 0.00 | - | 3 | 0 | 134.77% |
| MDB240705P00470000 | 2024-05-30 2:44PM EDT | 470.00 | 155.49 | 215.00 | 225.00 | 0.00 | - | 1 | 0 | 316.70% |
© 2024 Yahoo. All rights reserved.