Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,479.82 +48.22 (+0.89%) Dow
38,783.27 +194.11 (+0.50%) Nasdaq
17,896.76 +207.88 (+1.18%) Bitcoin USD
66,963.61 +406.45 (+0.61%) CMC Crypto 200
1,392.31 +4.15 (+0.30%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240705C00200000 | 2024-06-03 9:37AM EDT | 200.00 | 52.33 | 25.45 | 27.80 | 0.00 | - | 1 | 1 | 58.62% |
| MDB240705C00205000 | 2024-06-17 10:17AM EDT | 205.00 | 20.90 | 21.65 | 22.60 | -10.90 | -34.28% | 3 | 3 | 49.17% |
| MDB240705C00210000 | 2024-05-31 11:06AM EDT | 210.00 | 27.45 | 17.50 | 20.95 | 0.00 | - | 1 | 1 | 51.28% |
| MDB240705C00215000 | 2024-06-14 9:41AM EDT | 215.00 | 11.40 | 14.10 | 15.50 | 0.00 | - | - | 1 | 49.08% |
| MDB240705C00220000 | 2024-06-17 1:54PM EDT | 220.00 | 11.00 | 11.00 | 11.40 | -1.13 | -9.32% | 10 | 7 | 43.38% |
| MDB240705C00225000 | 2024-06-17 1:47PM EDT | 225.00 | 8.00 | 7.75 | 9.05 | -1.65 | -17.10% | 29 | 32 | 44.67% |
| MDB240705C00230000 | 2024-06-17 2:02PM EDT | 230.00 | 6.25 | 6.15 | 6.40 | -0.64 | -9.29% | 89 | 259 | 42.27% |
| MDB240705C00235000 | 2024-06-17 2:01PM EDT | 235.00 | 4.55 | 4.40 | 4.90 | -0.60 | -11.65% | 14 | 63 | 43.50% |
| MDB240705C00240000 | 2024-06-17 1:46PM EDT | 240.00 | 3.00 | 3.15 | 3.75 | -1.05 | -25.93% | 15 | 142 | 44.79% |
| MDB240705C00245000 | 2024-06-17 1:55PM EDT | 245.00 | 2.29 | 2.14 | 2.41 | -0.76 | -24.92% | 16 | 116 | 42.97% |
| MDB240705C00250000 | 2024-06-17 1:37PM EDT | 250.00 | 1.52 | 1.55 | 1.70 | -0.93 | -37.96% | 35 | 154 | 43.40% |
| MDB240705C00255000 | 2024-06-17 12:48PM EDT | 255.00 | 1.00 | 1.10 | 1.23 | -0.70 | -41.18% | 13 | 33 | 44.26% |
| MDB240705C00260000 | 2024-06-17 12:44PM EDT | 260.00 | 0.70 | 0.78 | 0.92 | -0.41 | -36.94% | 8 | 65 | 45.51% |
| MDB240705C00265000 | 2024-06-14 1:18PM EDT | 265.00 | 0.75 | 0.55 | 0.92 | 0.00 | - | 3 | 110 | 49.85% |
| MDB240705C00270000 | 2024-06-17 1:23PM EDT | 270.00 | 0.45 | 0.35 | 0.73 | -0.26 | -36.62% | 2 | 68 | 51.34% |
| MDB240705C00275000 | 2024-06-14 10:22AM EDT | 275.00 | 0.69 | 0.15 | 0.66 | 0.00 | - | 40 | 105 | 54.10% |
| MDB240705C00280000 | 2024-06-17 11:18AM EDT | 280.00 | 0.15 | 0.10 | 0.60 | -0.78 | -83.87% | 45 | 433 | 51.42% |
| MDB240705C00285000 | 2024-06-14 2:37PM EDT | 285.00 | 0.31 | 0.01 | 0.84 | 0.00 | - | 42 | 54 | 56.59% |
| MDB240705C00290000 | 2024-06-03 10:30AM EDT | 290.00 | 1.95 | 0.01 | 0.80 | 0.00 | - | 2 | 2 | 59.42% |
| MDB240705C00295000 | 2024-06-17 10:18AM EDT | 295.00 | 0.33 | 0.03 | 0.65 | -0.31 | -48.44% | 12 | 15 | 60.84% |
| MDB240705C00300000 | 2024-06-17 11:20AM EDT | 300.00 | 0.10 | 0.06 | 0.74 | -0.35 | -77.78% | 3 | 79 | 65.63% |
| MDB240705C00305000 | 2024-06-13 11:02AM EDT | 305.00 | 0.01 | 0.01 | 0.73 | 0.00 | - | 4 | 162 | 67.77% |
| MDB240705C00310000 | 2024-06-10 9:30AM EDT | 310.00 | 0.15 | 0.01 | 0.74 | 0.00 | - | 1 | 88 | 70.90% |
| MDB240705C00315000 | 2024-06-03 2:03PM EDT | 315.00 | 0.66 | 0.01 | 0.74 | 0.00 | - | 2 | 1 | 73.73% |
| MDB240705C00320000 | 2024-06-13 2:58PM EDT | 320.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 76.71% |
| MDB240705C00325000 | 2024-06-03 11:08AM EDT | 325.00 | 0.74 | 0.01 | 0.76 | 0.00 | - | 1 | 2 | 79.64% |
| MDB240705C00330000 | 2024-05-30 3:55PM EDT | 330.00 | 17.90 | 0.01 | 0.77 | 0.00 | - | 1 | 1 | 82.47% |
| MDB240705C00335000 | 2024-05-30 3:57PM EDT | 335.00 | 15.05 | 0.01 | 1.50 | 0.00 | - | 1 | 1 | 94.82% |
| MDB240705C00340000 | 2024-05-30 9:54AM EDT | 340.00 | 16.53 | 0.01 | 1.50 | 0.00 | - | 1 | 1 | 97.58% |
| MDB240705C00350000 | 2024-05-30 2:24PM EDT | 350.00 | 13.00 | 0.01 | 1.50 | 0.00 | - | 3 | 4 | 102.98% |
| MDB240705C00355000 | 2024-06-05 2:55PM EDT | 355.00 | 0.12 | 0.01 | 1.50 | 0.00 | - | 21 | 18 | 105.57% |
| MDB240705C00360000 | 2024-06-10 10:19AM EDT | 360.00 | 0.72 | 0.01 | 1.50 | 0.00 | - | 2 | 3 | 108.15% |
| MDB240705C00370000 | 2024-06-14 2:28PM EDT | 370.00 | 0.16 | 0.01 | 1.50 | 0.00 | - | 1 | 2 | 113.14% |
| MDB240705C00375000 | 2024-06-04 9:45AM EDT | 375.00 | 0.32 | 0.01 | 1.88 | 0.00 | - | 2 | 1 | 119.97% |
| MDB240705C00380000 | 2024-05-31 9:30AM EDT | 380.00 | 2.16 | 0.01 | 1.50 | 0.00 | - | 1 | 1 | 117.92% |
| MDB240705C00385000 | 2024-05-30 3:33PM EDT | 385.00 | 4.60 | 0.01 | 1.50 | 0.00 | - | 26 | 10 | 120.26% |
| MDB240705C00390000 | 2024-05-31 9:31AM EDT | 390.00 | 2.18 | 0.01 | 1.50 | 0.00 | - | 2 | 3 | 122.56% |
| MDB240705C00395000 | 2024-05-31 9:30AM EDT | 395.00 | 0.76 | 0.01 | 1.50 | 0.00 | - | 2 | 2 | 124.81% |
| MDB240705C00400000 | 2024-06-13 2:22PM EDT | 400.00 | 0.75 | 0.01 | 0.20 | 0.00 | - | 1 | 8 | 98.05% |
| MDB240705C00405000 | 2024-05-31 9:30AM EDT | 405.00 | 0.76 | 0.01 | 1.50 | 0.00 | - | 2 | 2 | 129.20% |
| MDB240705C00415000 | 2024-05-31 9:30AM EDT | 415.00 | 2.15 | 0.01 | 1.50 | 0.00 | - | 2 | 3 | 133.45% |
| MDB240705C00440000 | 2024-05-28 1:49PM EDT | 440.00 | 1.95 | 0.01 | 1.50 | 0.00 | - | 1 | 1 | 143.55% |
| MDB240705C00500000 | 2024-05-29 9:38AM EDT | 500.00 | 2.14 | 0.00 | 1.50 | 0.00 | - | - | 5 | 164.84% |
| MDB240705C00510000 | 2024-05-29 10:13AM EDT | 510.00 | 0.91 | 0.00 | 1.50 | 0.00 | - | - | 5 | 168.12% |
| MDB240705C00520000 | 2024-05-29 11:33AM EDT | 520.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 5 | 171.29% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240705P00165000 | 2024-06-12 9:47AM EDT | 165.00 | 0.31 | 0.01 | 0.78 | 0.00 | - | 2 | 2 | 73.00% |
| MDB240705P00170000 | 2024-06-06 10:27AM EDT | 170.00 | 0.26 | 0.01 | 0.83 | 0.00 | - | - | 2 | 67.68% |
| MDB240705P00180000 | 2024-06-10 12:57PM EDT | 180.00 | 0.50 | 0.01 | 0.96 | 0.00 | - | 2 | 19 | 57.42% |
| MDB240705P00190000 | 2024-06-10 1:28PM EDT | 190.00 | 0.71 | 0.18 | 0.97 | 0.00 | - | 1 | 3 | 53.52% |
| MDB240705P00195000 | 2024-06-10 2:45PM EDT | 195.00 | 0.92 | 0.56 | 1.25 | 0.00 | - | 2 | 16 | 50.42% |
| MDB240705P00200000 | 2024-06-17 1:26PM EDT | 200.00 | 1.26 | 0.80 | 1.07 | +0.05 | +4.13% | 8 | 33 | 41.77% |
| MDB240705P00205000 | 2024-06-12 9:40AM EDT | 205.00 | 1.47 | 1.46 | 2.27 | 0.00 | - | 1 | 8 | 45.41% |
| MDB240705P00210000 | 2024-06-17 1:37PM EDT | 210.00 | 2.86 | 2.41 | 2.70 | +0.04 | +1.42% | 8 | 46 | 40.59% |
| MDB240705P00215000 | 2024-06-17 1:17PM EDT | 215.00 | 4.52 | 3.70 | 4.35 | +0.82 | +22.16% | 5 | 60 | 41.79% |
| MDB240705P00220000 | 2024-06-17 11:10AM EDT | 220.00 | 7.97 | 5.50 | 6.35 | +1.34 | +20.21% | 10 | 8 | 42.22% |
| MDB240705P00225000 | 2024-06-17 12:48PM EDT | 225.00 | 9.40 | 7.90 | 8.25 | +0.90 | +10.59% | 2 | 38 | 39.87% |
| MDB240705P00230000 | 2024-06-14 9:55AM EDT | 230.00 | 11.31 | 10.60 | 10.95 | 0.00 | - | 3 | 26 | 39.14% |
| MDB240705P00235000 | 2024-06-13 12:30PM EDT | 235.00 | 17.41 | 13.55 | 14.35 | 0.00 | - | 2 | 9 | 39.61% |
| MDB240705P00240000 | 2024-06-14 9:55AM EDT | 240.00 | 20.13 | 16.05 | 20.35 | 0.00 | - | 3 | 11 | 52.79% |
| MDB240705P00245000 | 2024-06-12 10:17AM EDT | 245.00 | 14.80 | 20.80 | 24.10 | 0.00 | - | - | 2 | 52.66% |
| MDB240705P00250000 | 2024-06-05 3:11PM EDT | 250.00 | 21.10 | 24.75 | 26.70 | 0.00 | - | 5 | 6 | 41.90% |
| MDB240705P00255000 | 2024-06-14 9:55AM EDT | 255.00 | 32.74 | 28.55 | 35.00 | 0.00 | - | 3 | 2 | 70.89% |
| MDB240705P00260000 | 2024-05-31 3:44PM EDT | 260.00 | 31.14 | 34.65 | 40.55 | 0.00 | - | 4 | 4 | 59.83% |
| MDB240705P00265000 | 2024-05-31 9:30AM EDT | 265.00 | 34.24 | 38.95 | 45.00 | 0.00 | - | 2 | 2 | 59.34% |
| MDB240705P00270000 | 2024-06-03 10:15AM EDT | 270.00 | 29.65 | 43.85 | 50.00 | 0.00 | - | 3 | 3 | 63.45% |
| MDB240705P00275000 | 2024-06-05 1:47PM EDT | 275.00 | 42.92 | 47.55 | 54.50 | 0.00 | - | 2 | 0 | 57.03% |
| MDB240705P00280000 | 2024-05-31 10:47AM EDT | 280.00 | 52.00 | 52.90 | 60.00 | 0.00 | - | 5 | 0 | 66.70% |
| MDB240705P00285000 | 2024-05-31 12:33PM EDT | 285.00 | 54.05 | 57.90 | 64.50 | 0.00 | - | 9 | 0 | 67.24% |
| MDB240705P00290000 | 2024-06-06 11:01AM EDT | 290.00 | 57.00 | 62.90 | 69.50 | 0.00 | - | 11 | 0 | 70.95% |
| MDB240705P00300000 | 2024-06-13 2:38PM EDT | 300.00 | 75.60 | 72.95 | 79.50 | 0.00 | - | 33 | 0 | 78.42% |
| MDB240705P00305000 | 2024-05-28 12:37PM EDT | 305.00 | 11.92 | 78.70 | 84.50 | 0.00 | - | 1 | 0 | 87.35% |
| MDB240705P00310000 | 2024-06-03 9:54AM EDT | 310.00 | 67.25 | 83.75 | 90.00 | 0.00 | - | 3 | 0 | 94.46% |
| MDB240705P00320000 | 2024-05-31 9:37AM EDT | 320.00 | 84.32 | 92.90 | 99.50 | 0.00 | - | 1 | 0 | 91.14% |
| MDB240705P00325000 | 2024-06-10 3:03PM EDT | 325.00 | 94.80 | 97.90 | 104.50 | 0.00 | - | 26 | 10 | 94.21% |
| MDB240705P00330000 | 2024-05-29 11:56AM EDT | 330.00 | 21.31 | 103.05 | 109.50 | 0.00 | - | - | 0 | 98.56% |
| MDB240705P00335000 | 2024-05-31 9:35AM EDT | 335.00 | 101.95 | 108.70 | 115.00 | 0.00 | - | 1 | 0 | 110.55% |
| MDB240705P00350000 | 2024-05-31 10:19AM EDT | 350.00 | 118.42 | 123.75 | 130.00 | 0.00 | - | 1 | 0 | 119.90% |
| MDB240705P00355000 | 2024-05-31 10:33AM EDT | 355.00 | 123.90 | 128.05 | 134.95 | 0.00 | - | 1 | 0 | 116.82% |
| MDB240705P00360000 | 2024-05-28 10:01AM EDT | 360.00 | 39.35 | 133.75 | 140.00 | 0.00 | - | 58 | 0 | 125.59% |
| MDB240705P00375000 | 2024-05-28 10:21AM EDT | 375.00 | 47.37 | 148.75 | 155.00 | 0.00 | - | 54 | 0 | 133.69% |
| MDB240705P00385000 | 2024-06-05 12:32PM EDT | 385.00 | 153.00 | 158.75 | 165.00 | 0.00 | - | 3 | 0 | 138.87% |
| MDB240705P00395000 | 2024-06-05 12:32PM EDT | 395.00 | 163.00 | 168.20 | 175.00 | 0.00 | - | 3 | 0 | 139.11% |
| MDB240705P00470000 | 2024-05-30 2:44PM EDT | 470.00 | 155.49 | 243.20 | 250.00 | 0.00 | - | 1 | 0 | 171.09% |
© 2024 Yahoo. All rights reserved.