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
60,988.32 -225.94 (-0.37%) 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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240816C00150000 | 2024-06-18 11:40AM EDT | 150.00 | 71.75 | 96.50 | 106.00 | 0.00 | - | 1 | 0 | 85.33% |
| MDB240816C00160000 | 2024-06-28 3:04PM EDT | 160.00 | 90.22 | 86.65 | 96.00 | +20.22 | +28.89% | 1 | 1 | 77.03% |
| MDB240816C00170000 | 2024-06-03 9:32AM EDT | 170.00 | 78.33 | 77.00 | 86.70 | 0.00 | - | 2 | 2 | 73.51% |
| MDB240816C00190000 | 2024-06-28 3:46PM EDT | 190.00 | 62.00 | 57.50 | 66.85 | +16.30 | +35.67% | 5 | 8 | 58.51% |
| MDB240816C00195000 | 2024-06-04 10:47AM EDT | 195.00 | 47.65 | 53.05 | 62.25 | 0.00 | - | 1 | 1 | 57.32% |
| MDB240816C00200000 | 2024-06-26 2:44PM EDT | 200.00 | 51.00 | 48.45 | 57.65 | +5.95 | +13.21% | 1 | 29 | 55.26% |
| MDB240816C00210000 | 2024-06-26 10:38AM EDT | 210.00 | 43.25 | 42.40 | 49.00 | +11.96 | +38.22% | 1 | 61 | 58.44% |
| MDB240816C00220000 | 2024-06-28 12:43PM EDT | 220.00 | 32.40 | 31.75 | 38.95 | +0.29 | +0.90% | 11 | 135 | 60.16% |
| MDB240816C00230000 | 2024-06-28 3:12PM EDT | 230.00 | 27.20 | 25.10 | 29.15 | +0.70 | +2.64% | 13 | 266 | 49.63% |
| MDB240816C00240000 | 2024-06-28 3:54PM EDT | 240.00 | 21.93 | 21.85 | 22.30 | +2.68 | +13.92% | 60 | 372 | 47.13% |
| MDB240816C00250000 | 2024-06-28 3:57PM EDT | 250.00 | 16.70 | 16.55 | 16.95 | +2.70 | +19.29% | 88 | 444 | 46.49% |
| MDB240816C00260000 | 2024-06-28 3:14PM EDT | 260.00 | 11.52 | 12.30 | 12.80 | +1.24 | +12.06% | 24 | 215 | 46.64% |
| MDB240816C00270000 | 2024-06-28 3:04PM EDT | 270.00 | 8.53 | 9.00 | 9.45 | +0.70 | +8.94% | 31 | 782 | 46.64% |
| MDB240816C00280000 | 2024-06-28 3:54PM EDT | 280.00 | 6.54 | 5.10 | 6.95 | +1.37 | +26.50% | 262 | 156 | 46.97% |
| MDB240816C00290000 | 2024-06-28 3:59PM EDT | 290.00 | 4.85 | 3.80 | 5.80 | +1.05 | +27.63% | 17 | 144 | 49.99% |
| MDB240816C00300000 | 2024-06-28 3:40PM EDT | 300.00 | 3.65 | 2.47 | 4.00 | +0.98 | +36.70% | 131 | 859 | 49.17% |
| MDB240816C00310000 | 2024-06-28 3:54PM EDT | 310.00 | 2.70 | 2.31 | 3.00 | +0.79 | +41.36% | 34 | 199 | 49.99% |
| MDB240816C00320000 | 2024-06-28 3:39PM EDT | 320.00 | 1.75 | 1.55 | 2.17 | +0.33 | +23.24% | 27 | 65 | 50.29% |
| MDB240816C00330000 | 2024-06-28 2:16PM EDT | 330.00 | 1.33 | 1.14 | 1.63 | +0.18 | +15.65% | 48 | 102 | 51.10% |
| MDB240816C00340000 | 2024-06-28 3:32PM EDT | 340.00 | 1.02 | 0.99 | 1.26 | +0.27 | +36.00% | 56 | 188 | 50.95% |
| MDB240816C00350000 | 2024-06-28 10:45AM EDT | 350.00 | 0.85 | 0.36 | 1.00 | +0.13 | +18.06% | 107 | 368 | 53.37% |
| MDB240816C00360000 | 2024-06-28 11:29AM EDT | 360.00 | 0.60 | 0.45 | 1.59 | -0.43 | -41.75% | 92 | 207 | 57.03% |
| MDB240816C00370000 | 2024-06-26 3:14PM EDT | 370.00 | 0.14 | 0.27 | 0.81 | 0.00 | - | 2 | 319 | 54.10% |
| MDB240816C00380000 | 2024-06-18 12:53PM EDT | 380.00 | 0.50 | 0.23 | 1.33 | 0.00 | - | 1 | 73 | 60.60% |
| MDB240816C00390000 | 2024-06-28 12:58PM EDT | 390.00 | 0.35 | 0.20 | 1.24 | -0.25 | -41.67% | 1 | 79 | 62.74% |
| MDB240816C00400000 | 2024-06-26 11:35AM EDT | 400.00 | 0.10 | 0.17 | 0.60 | 0.00 | - | 1 | 269 | 59.62% |
| MDB240816C00410000 | 2024-06-07 1:51PM EDT | 410.00 | 0.28 | 0.00 | 1.12 | 0.00 | - | 1 | 72 | 65.70% |
| MDB240816C00420000 | 2024-06-25 1:41PM EDT | 420.00 | 0.24 | 0.13 | 1.08 | 0.00 | - | 10 | 54 | 69.09% |
| MDB240816C00430000 | 2024-06-27 11:42AM EDT | 430.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 88 | 63.38% |
| MDB240816C00440000 | 2024-06-17 3:22PM EDT | 440.00 | 0.20 | 0.11 | 0.38 | 0.00 | - | 2 | 506 | 65.48% |
| MDB240816C00450000 | 2024-06-20 10:04AM EDT | 450.00 | 0.20 | 0.00 | 0.99 | 0.00 | - | 1 | 134 | 74.27% |
| MDB240816C00460000 | 2024-06-17 3:22PM EDT | 460.00 | 0.10 | 0.00 | 0.97 | 0.00 | - | 10 | 39 | 76.32% |
| MDB240816C00470000 | 2024-06-27 11:19AM EDT | 470.00 | 0.19 | 0.15 | 0.95 | 0.00 | - | 3 | 78 | 79.93% |
| MDB240816C00480000 | 2024-06-07 2:34PM EDT | 480.00 | 0.15 | 0.00 | 4.45 | 0.00 | - | 9 | 137 | 103.25% |
| MDB240816C00490000 | 2024-06-06 3:42PM EDT | 490.00 | 0.11 | 0.01 | 0.18 | 0.00 | - | 1 | 127 | 68.26% |
| MDB240816C00500000 | 2024-06-28 12:08PM EDT | 500.00 | 0.12 | 0.00 | 0.39 | -0.02 | -14.29% | 6 | 52 | 75.68% |
| MDB240816C00510000 | 2024-05-30 3:03PM EDT | 510.00 | 1.09 | 0.00 | 4.40 | 0.00 | - | 1 | 6 | 110.14% |
| MDB240816C00520000 | 2024-06-07 1:51PM EDT | 520.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | 1 | 105 | 112.40% |
| MDB240816C00530000 | 2024-05-31 2:43PM EDT | 530.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 17 | 114.11% |
| MDB240816C00540000 | 2024-02-22 3:41PM EDT | 540.00 | 40.85 | 5.75 | 6.45 | 0.00 | - | 4 | 3 | 144.18% |
| MDB240816C00550000 | 2024-06-03 1:42PM EDT | 550.00 | 0.22 | 0.00 | 4.25 | 0.00 | - | 1 | 38 | 118.09% |
| MDB240816C00560000 | 2024-06-25 12:12PM EDT | 560.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | 6 | 20 | 120.13% |
| MDB240816C00570000 | 2024-04-26 2:23PM EDT | 570.00 | 5.75 | 0.98 | 1.38 | 0.00 | - | 1 | 2 | 110.82% |
| MDB240816C00580000 | 2024-05-15 1:26PM EDT | 580.00 | 3.02 | 0.00 | 3.85 | 0.00 | - | 2 | 0 | 121.96% |
| MDB240816C00590000 | 2024-04-01 10:52AM EDT | 590.00 | 2.90 | 3.00 | 4.10 | 0.00 | - | 1 | 23 | 138.55% |
| MDB240816C00600000 | 2024-06-14 12:30PM EDT | 600.00 | 0.02 | 0.00 | 4.25 | 0.00 | - | 2 | 85 | 127.83% |
| MDB240816C00610000 | 2024-05-02 11:26AM EDT | 610.00 | 2.34 | 0.00 | 2.66 | 0.00 | - | 1 | 6 | 120.12% |
| MDB240816C00620000 | 2024-04-26 10:47AM EDT | 620.00 | 3.10 | 0.26 | 1.55 | 0.00 | - | 5 | 43 | 115.04% |
| MDB240816C00660000 | 2024-06-18 9:30AM EDT | 660.00 | 0.10 | 0.00 | 3.85 | 0.00 | - | 2 | 4 | 136.01% |
| MDB240816C00670000 | 2024-04-22 12:55PM EDT | 670.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDB240816C00680000 | 2024-05-15 2:53PM EDT | 680.00 | 0.91 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 141.75% |
| MDB240816C00690000 | 2024-03-05 4:03PM EDT | 690.00 | 8.13 | 0.32 | 0.95 | 0.00 | - | 2 | 21 | 119.92% |
| MDB240816C00700000 | 2024-06-12 11:54AM EDT | 700.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 21 | 144.86% |
| MDB240816C00710000 | 2024-03-14 1:52PM EDT | 710.00 | 1.60 | 0.21 | 1.31 | 0.00 | - | 6 | 22 | 125.59% |
| MDB240816C00720000 | 2024-02-22 1:50PM EDT | 720.00 | 11.35 | 0.70 | 0.97 | 0.00 | - | 1 | 0 | 128.52% |
| MDB240816C00730000 | 2024-06-06 12:51PM EDT | 730.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 5 | 28 | 121.63% |
| MDB240816C00740000 | 2024-03-20 9:43AM EDT | 740.00 | 0.56 | 0.07 | 1.50 | 0.00 | - | 2 | 1 | 130.10% |
| MDB240816C00750000 | 2024-06-13 9:57AM EDT | 750.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 19 | 105.08% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240816P00130000 | 2024-06-06 2:34PM EDT | 130.00 | 0.39 | 0.00 | 3.70 | 0.00 | - | - | 1 | 113.75% |
| MDB240816P00150000 | 2024-06-17 12:23PM EDT | 150.00 | 0.79 | 0.00 | 1.00 | 0.00 | - | - | 1 | 71.73% |
| MDB240816P00160000 | 2024-06-17 10:22AM EDT | 160.00 | 1.13 | 0.00 | 0.72 | -0.02 | -1.74% | 1 | 12 | 60.45% |
| MDB240816P00165000 | 2024-06-17 11:42AM EDT | 165.00 | 1.27 | 0.17 | 1.18 | 0.00 | - | 2 | 10 | 63.14% |
| MDB240816P00170000 | 2024-06-27 10:48AM EDT | 170.00 | 0.82 | 0.20 | 1.27 | 0.00 | - | 1 | 81 | 60.18% |
| MDB240816P00175000 | 2024-06-28 3:46PM EDT | 175.00 | 0.48 | 0.23 | 1.37 | -0.22 | -31.43% | 25 | 659 | 57.25% |
| MDB240816P00180000 | 2024-06-28 3:46PM EDT | 180.00 | 0.60 | 0.32 | 1.49 | -0.26 | -30.23% | 27 | 600 | 54.79% |
| MDB240816P00185000 | 2024-06-26 9:53AM EDT | 185.00 | 1.73 | 0.34 | 1.28 | 0.00 | - | 16 | 33 | 54.96% |
| MDB240816P00190000 | 2024-06-27 3:20PM EDT | 190.00 | 1.02 | 0.59 | 1.51 | 0.00 | - | 16 | 70 | 53.05% |
| MDB240816P00195000 | 2024-06-27 1:55PM EDT | 195.00 | 1.33 | 0.65 | 2.02 | 0.00 | - | 37 | 81 | 52.89% |
| MDB240816P00200000 | 2024-06-28 1:15PM EDT | 200.00 | 1.77 | 1.30 | 1.76 | -0.02 | -1.12% | 9 | 167 | 46.95% |
| MDB240816P00210000 | 2024-06-28 2:51PM EDT | 210.00 | 2.74 | 2.01 | 2.77 | -0.50 | -15.43% | 41 | 789 | 44.75% |
| MDB240816P00220000 | 2024-06-28 3:55PM EDT | 220.00 | 4.05 | 3.75 | 4.20 | -1.29 | -24.16% | 45 | 786 | 42.38% |
| MDB240816P00230000 | 2024-06-28 3:50PM EDT | 230.00 | 7.01 | 6.10 | 8.10 | -1.59 | -18.49% | 119 | 309 | 46.14% |
| MDB240816P00240000 | 2024-06-28 3:06PM EDT | 240.00 | 11.25 | 10.20 | 10.60 | -1.35 | -10.71% | 37 | 279 | 42.10% |
| MDB240816P00250000 | 2024-06-28 12:43PM EDT | 250.00 | 15.55 | 14.80 | 15.20 | -1.45 | -8.53% | 38 | 148 | 41.59% |
| MDB240816P00260000 | 2024-06-28 3:46PM EDT | 260.00 | 21.10 | 20.40 | 21.05 | -5.28 | -20.02% | 18 | 117 | 41.68% |
| MDB240816P00270000 | 2024-06-26 9:51AM EDT | 270.00 | 41.01 | 27.05 | 27.80 | 0.00 | - | 1 | 641 | 41.64% |
| MDB240816P00280000 | 2024-06-27 3:43PM EDT | 280.00 | 37.89 | 34.15 | 36.50 | 0.00 | - | 1 | 81 | 45.39% |
| MDB240816P00290000 | 2024-06-24 3:03PM EDT | 290.00 | 56.80 | 39.30 | 45.45 | 0.00 | - | 7 | 98 | 48.62% |
| MDB240816P00300000 | 2024-06-21 1:03PM EDT | 300.00 | 73.40 | 48.20 | 56.10 | 0.00 | - | 1 | 69 | 57.21% |
| MDB240816P00310000 | 2024-06-26 3:54PM EDT | 310.00 | 69.80 | 56.85 | 63.50 | 0.00 | - | 1 | 37 | 52.21% |
| MDB240816P00320000 | 2024-06-24 11:28AM EDT | 320.00 | 87.57 | 66.00 | 74.50 | 0.00 | - | 1 | 535 | 61.84% |
| MDB240816P00330000 | 2024-06-21 3:52PM EDT | 330.00 | 102.90 | 75.55 | 85.00 | 0.00 | - | 30 | 54 | 68.98% |
| MDB240816P00340000 | 2024-06-27 3:17PM EDT | 340.00 | 93.90 | 85.20 | 95.00 | 0.00 | - | 430 | 250 | 73.69% |
| MDB240816P00350000 | 2024-06-27 3:53PM EDT | 350.00 | 105.20 | 95.20 | 105.00 | 0.00 | - | 820 | 122 | 78.17% |
| MDB240816P00360000 | 2024-06-28 3:49PM EDT | 360.00 | 114.75 | 105.05 | 115.00 | -0.45 | -0.39% | 20 | 75 | 82.43% |
| MDB240816P00370000 | 2024-06-28 3:49PM EDT | 370.00 | 117.60 | 115.00 | 125.00 | -7.07 | -5.67% | 10 | 19 | 86.51% |
| MDB240816P00380000 | 2024-06-20 2:17PM EDT | 380.00 | 157.89 | 125.50 | 135.00 | 0.00 | - | 17 | 1 | 50.00% |
| MDB240816P00390000 | 2024-06-06 2:55PM EDT | 390.00 | 155.90 | 135.05 | 145.00 | 0.00 | - | 40 | 0 | 94.17% |
| MDB240816P00400000 | 2024-06-06 2:14PM EDT | 400.00 | 172.25 | 145.50 | 155.00 | 0.00 | - | 10 | 0 | 55.18% |
| MDB240816P00410000 | 2024-06-05 11:08AM EDT | 410.00 | 179.00 | 155.40 | 165.00 | 0.00 | - | 4 | 0 | 55.76% |
| MDB240816P00420000 | 2024-05-17 2:00PM EDT | 420.00 | 71.00 | 190.00 | 197.35 | 0.00 | - | 2 | 0 | 174.41% |
| MDB240816P00430000 | 2024-05-17 2:01PM EDT | 430.00 | 78.50 | 200.00 | 207.35 | 0.00 | - | 2 | 0 | 178.33% |
| MDB240816P00440000 | 2024-05-17 2:00PM EDT | 440.00 | 86.20 | 210.00 | 217.40 | 0.00 | - | 2 | 0 | 182.18% |
| MDB240816P00450000 | 2024-04-22 11:32AM EDT | 450.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MDB240816P00460000 | 2024-05-01 3:13PM EDT | 460.00 | 90.85 | 220.15 | 228.95 | 0.00 | - | 4 | 10 | 158.57% |
| MDB240816P00470000 | 2024-03-21 11:12AM EDT | 470.00 | 113.33 | 142.10 | 149.85 | 0.00 | - | 1 | 9 | 0.00% |
| MDB240816P00480000 | 2024-03-05 1:31PM EDT | 480.00 | 106.65 | 137.80 | 142.00 | 0.00 | - | 4 | 8 | 0.00% |
| MDB240816P00490000 | 2024-03-05 2:14PM EDT | 490.00 | 112.30 | 146.75 | 150.15 | 0.00 | - | 3 | 13 | 0.00% |
| MDB240816P00500000 | 2024-05-28 10:07AM EDT | 500.00 | 161.65 | 251.25 | 259.10 | 0.00 | - | 1 | 0 | 128.81% |
| MDB240816P00510000 | 2024-02-14 1:08PM EDT | 510.00 | 86.30 | 156.05 | 158.90 | 0.00 | - | 3 | 21 | 0.00% |
| MDB240816P00520000 | 2024-05-31 3:58PM EDT | 520.00 | 285.50 | 265.35 | 275.00 | 0.00 | - | 11 | 0 | 76.56% |
| MDB240816P00530000 | 2024-05-31 3:58PM EDT | 530.00 | 295.54 | 275.00 | 285.00 | 0.00 | - | 11 | 0 | 135.19% |
| MDB240816P00540000 | 2024-04-08 9:46AM EDT | 540.00 | 183.00 | 188.30 | 194.65 | 0.00 | - | 1 | 0 | 0.00% |
| MDB240816P00550000 | 2024-03-20 2:09PM EDT | 550.00 | 191.67 | 218.00 | 227.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240816P00560000 | 2024-01-23 11:23AM EDT | 560.00 | 159.60 | 136.80 | 138.40 | 0.00 | - | 3 | 20 | 0.00% |
| MDB240816P00580000 | 2024-01-08 3:49PM EDT | 580.00 | 205.85 | 144.10 | 146.85 | 0.00 | - | - | 2 | 0.00% |
| MDB240816P00600000 | 2024-03-08 1:25PM EDT | 600.00 | 217.19 | 234.65 | 241.95 | 0.00 | - | 3 | 0 | 0.00% |
| MDB240816P00620000 | 2024-02-08 4:38PM EDT | 620.00 | 165.65 | 233.40 | 239.65 | 0.00 | - | 6 | 3 | 0.00% |
| MDB240816P00670000 | 2024-03-05 1:51PM EDT | 670.00 | 266.60 | 321.00 | 330.90 | 0.00 | - | - | 0 | 0.00% |
| MDB240816P00690000 | 2024-02-16 11:41AM EDT | 690.00 | 227.10 | 330.00 | 339.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.