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
60,832.82 -676.90 (-1.10%) CMC Crypto 200
1,265.80 -18.03 (-1.40%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920C00120000 | 2024-06-11 10:19AM EDT | 120.00 | 105.00 | 127.15 | 137.00 | 0.00 | - | - | 1 | 98.83% |
| MDB240920C00150000 | 2024-06-14 11:14AM EDT | 150.00 | 79.30 | 98.50 | 108.00 | 0.00 | - | - | 1 | 81.04% |
| MDB240920C00170000 | 2024-06-20 3:06PM EDT | 170.00 | 59.32 | 79.70 | 88.95 | 0.00 | - | 1 | 2 | 70.42% |
| MDB240920C00180000 | 2024-05-31 10:36AM EDT | 180.00 | 60.34 | 71.20 | 80.35 | 0.00 | - | 1 | 1 | 68.68% |
| MDB240920C00185000 | 2024-05-31 9:34AM EDT | 185.00 | 58.05 | 67.30 | 73.55 | 0.00 | - | 10 | 0 | 63.17% |
| MDB240920C00190000 | 2024-06-18 9:57AM EDT | 190.00 | 46.27 | 63.00 | 71.65 | 0.00 | - | 8 | 8 | 66.17% |
| MDB240920C00195000 | 2024-06-28 9:43AM EDT | 195.00 | 63.22 | 58.60 | 66.75 | +19.43 | +44.37% | 1 | 9 | 63.15% |
| MDB240920C00200000 | 2024-06-28 1:52PM EDT | 200.00 | 57.20 | 54.40 | 60.25 | +16.70 | +41.23% | 4 | 16 | 57.82% |
| MDB240920C00210000 | 2024-06-26 11:05AM EDT | 210.00 | 43.75 | 48.55 | 54.05 | 0.00 | - | 2 | 59 | 61.02% |
| MDB240920C00220000 | 2024-06-28 9:48AM EDT | 220.00 | 46.45 | 41.10 | 49.55 | +3.45 | +8.02% | 7 | 100 | 62.16% |
| MDB240920C00230000 | 2024-06-28 2:44PM EDT | 230.00 | 38.00 | 34.30 | 41.00 | +2.49 | +7.01% | 4 | 207 | 57.87% |
| MDB240920C00240000 | 2024-06-28 1:13PM EDT | 240.00 | 32.07 | 31.60 | 34.65 | +0.78 | +2.49% | 7 | 214 | 59.63% |
| MDB240920C00250000 | 2024-06-28 1:28PM EDT | 250.00 | 27.26 | 28.65 | 29.15 | +0.17 | +0.63% | 90 | 251 | 60.66% |
| MDB240920C00260000 | 2024-06-28 2:16PM EDT | 260.00 | 23.90 | 24.40 | 24.90 | +1.75 | +7.90% | 179 | 178 | 60.46% |
| MDB240920C00270000 | 2024-06-28 3:46PM EDT | 270.00 | 20.42 | 20.40 | 21.70 | +1.77 | +9.49% | 38 | 305 | 60.55% |
| MDB240920C00280000 | 2024-06-28 3:57PM EDT | 280.00 | 17.50 | 16.25 | 18.50 | +2.30 | +15.13% | 79 | 372 | 59.49% |
| MDB240920C00290000 | 2024-06-28 3:42PM EDT | 290.00 | 14.30 | 14.25 | 15.40 | +0.96 | +7.20% | 8 | 292 | 59.91% |
| MDB240920C00300000 | 2024-06-28 3:58PM EDT | 300.00 | 12.20 | 11.00 | 12.70 | +1.90 | +18.45% | 68 | 315 | 58.45% |
| MDB240920C00310000 | 2024-06-28 11:17AM EDT | 310.00 | 10.10 | 8.45 | 10.50 | +0.90 | +9.78% | 174 | 61 | 57.43% |
| MDB240920C00320000 | 2024-06-28 2:45PM EDT | 320.00 | 7.95 | 7.60 | 10.30 | +0.55 | +7.43% | 4 | 48 | 60.49% |
| MDB240920C00330000 | 2024-06-28 12:49PM EDT | 330.00 | 6.05 | 5.95 | 8.70 | -0.15 | -2.42% | 2 | 105 | 60.04% |
| MDB240920C00340000 | 2024-06-28 10:38AM EDT | 340.00 | 5.90 | 3.80 | 6.45 | +1.25 | +26.88% | 64 | 51 | 56.84% |
| MDB240920C00350000 | 2024-06-28 3:08PM EDT | 350.00 | 4.48 | 4.15 | 6.50 | +0.38 | +9.27% | 15 | 203 | 60.97% |
| MDB240920C00360000 | 2024-06-28 10:39AM EDT | 360.00 | 4.15 | 2.63 | 4.35 | +0.89 | +27.30% | 20 | 81 | 57.17% |
| MDB240920C00370000 | 2024-06-28 10:08AM EDT | 370.00 | 3.45 | 2.40 | 5.15 | +1.19 | +52.65% | 48 | 71 | 61.36% |
| MDB240920C00380000 | 2024-06-27 12:02PM EDT | 380.00 | 2.30 | 1.89 | 3.80 | 0.00 | - | 3 | 232 | 59.95% |
| MDB240920C00390000 | 2024-06-28 11:31AM EDT | 390.00 | 2.34 | 1.44 | 2.77 | +0.18 | +8.33% | 4 | 108 | 58.56% |
| MDB240920C00400000 | 2024-06-28 12:41PM EDT | 400.00 | 2.10 | 1.95 | 2.59 | +0.20 | +10.53% | 10 | 272 | 62.01% |
| MDB240920C00410000 | 2024-06-26 2:26PM EDT | 410.00 | 1.39 | 1.50 | 2.32 | 0.00 | - | 1 | 93 | 62.16% |
| MDB240920C00420000 | 2024-06-12 12:03PM EDT | 420.00 | 1.32 | 0.56 | 2.76 | 0.00 | - | 1 | 69 | 62.70% |
| MDB240920C00430000 | 2024-06-24 3:54PM EDT | 430.00 | 0.93 | 0.87 | 2.04 | 0.00 | - | 1 | 67 | 63.28% |
| MDB240920C00440000 | 2024-06-28 3:22PM EDT | 440.00 | 1.30 | 0.57 | 1.78 | +0.30 | +30.00% | 1 | 172 | 62.92% |
| MDB240920C00450000 | 2024-06-26 2:51PM EDT | 450.00 | 0.96 | 0.50 | 2.48 | 0.00 | - | 1 | 47 | 67.62% |
| MDB240920C00460000 | 2024-06-21 11:59AM EDT | 460.00 | 0.55 | 0.00 | 1.80 | 0.00 | - | 10 | 21 | 63.92% |
| MDB240920C00470000 | 2024-06-05 3:11PM EDT | 470.00 | 0.95 | 0.00 | 2.28 | 0.00 | - | 2 | 14 | 68.26% |
| MDB240920C00480000 | 2024-06-18 10:56AM EDT | 480.00 | 0.45 | 0.00 | 2.14 | 0.00 | - | 2 | 36 | 69.31% |
| MDB240920C00490000 | 2024-06-03 11:02AM EDT | 490.00 | 0.50 | 0.01 | 2.05 | 0.00 | - | 1 | 12 | 70.61% |
| MDB240920C00500000 | 2024-06-07 1:39PM EDT | 500.00 | 0.42 | 0.01 | 1.97 | 0.00 | - | 1 | 31 | 71.83% |
| MDB240920C00510000 | 2024-06-04 9:53AM EDT | 510.00 | 0.40 | 0.01 | 1.90 | 0.00 | - | 2 | 7 | 73.05% |
| MDB240920C00520000 | 2024-05-31 1:11PM EDT | 520.00 | 0.42 | 0.01 | 1.84 | 0.00 | - | 1 | 19 | 74.27% |
| MDB240920C00530000 | 2024-05-30 12:21PM EDT | 530.00 | 2.37 | 0.00 | 1.80 | 0.00 | - | 2 | 13 | 75.49% |
| MDB240920C00540000 | 2024-06-28 3:03PM EDT | 540.00 | 0.46 | 0.00 | 1.74 | +0.08 | +21.05% | 6 | 18 | 76.59% |
| MDB240920C00550000 | 2024-05-30 12:21PM EDT | 550.00 | 1.85 | 0.00 | 1.70 | 0.00 | - | 1 | 28 | 77.78% |
| MDB240920C00560000 | 2024-06-13 9:55AM EDT | 560.00 | 0.01 | 0.02 | 0.51 | 0.00 | - | 2 | 21 | 68.07% |
| MDB240920C00570000 | 2024-06-12 9:30AM EDT | 570.00 | 0.31 | 0.00 | 1.63 | 0.00 | - | 1 | 8 | 80.10% |
| MDB240920C00580000 | 2024-05-22 11:44AM EDT | 580.00 | 4.65 | 0.00 | 1.51 | 0.00 | - | 2 | 7 | 80.57% |
| MDB240920C00590000 | 2024-04-09 9:53AM EDT | 590.00 | 7.30 | 4.40 | 5.65 | 0.00 | - | 1 | 3 | 113.67% |
| MDB240920C00600000 | 2024-05-28 10:32AM EDT | 600.00 | 1.91 | 0.00 | 1.49 | 0.00 | - | 1 | 13 | 83.01% |
| MDB240920C00610000 | 2024-05-16 10:06AM EDT | 610.00 | 4.55 | 0.00 | 1.51 | 0.00 | - | - | 0 | 84.42% |
| MDB240920C00620000 | 2024-05-31 9:48AM EDT | 620.00 | 0.30 | 0.01 | 1.52 | 0.00 | - | 1 | 6 | 85.84% |
| MDB240920C00630000 | 2024-05-07 10:53AM EDT | 630.00 | 3.05 | 0.00 | 1.74 | 0.00 | - | 1 | 104 | 88.62% |
| MDB240920C00640000 | 2024-05-15 1:26PM EDT | 640.00 | 3.48 | 0.00 | 1.46 | 0.00 | - | 2 | 4 | 87.67% |
| MDB240920C00650000 | 2024-06-28 12:05PM EDT | 650.00 | 0.21 | 0.00 | 3.70 | -0.04 | -16.00% | 7 | 22 | 101.97% |
| MDB240920C00660000 | 2024-04-26 11:03AM EDT | 660.00 | 5.00 | 0.88 | 2.50 | 0.00 | - | 2 | 2 | 101.72% |
| MDB240920C00670000 | 2024-02-29 4:50PM EDT | 670.00 | 22.05 | 2.90 | 3.30 | 0.00 | - | - | 1 | 114.11% |
| MDB240920C00680000 | 2024-04-26 10:26AM EDT | 680.00 | 3.85 | 0.41 | 1.24 | 0.00 | - | 1 | 2 | 93.73% |
| MDB240920C00690000 | 2024-03-28 9:42AM EDT | 690.00 | 2.93 | 3.25 | 4.65 | 0.00 | - | 2 | 1 | 122.00% |
| MDB240920C00700000 | 2024-04-24 3:38PM EDT | 700.00 | 2.59 | 0.32 | 2.00 | 0.00 | - | 1 | 10 | 100.59% |
| MDB240920C00720000 | 2024-05-14 2:50PM EDT | 720.00 | 1.29 | 0.00 | 1.50 | 0.00 | - | 12 | 12 | 96.78% |
| MDB240920C00730000 | 2024-04-23 3:20PM EDT | 730.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 50.00% |
| MDB240920C00740000 | 2024-03-19 11:30AM EDT | 740.00 | 1.34 | 0.32 | 3.25 | 0.00 | - | 2 | 2 | 111.79% |
| MDB240920C00750000 | 2024-06-28 2:55PM EDT | 750.00 | 0.10 | 0.00 | 0.25 | -0.07 | -41.18% | 26 | 76 | 81.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240920P00120000 | 2024-06-06 2:35PM EDT | 120.00 | 0.84 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 82.67% |
| MDB240920P00140000 | 2024-06-26 10:36AM EDT | 140.00 | 1.35 | 0.36 | 2.19 | 0.00 | - | 17 | 22 | 72.49% |
| MDB240920P00145000 | 2024-06-13 3:10PM EDT | 145.00 | 2.05 | 0.44 | 2.15 | 0.00 | - | 16 | 15 | 68.92% |
| MDB240920P00150000 | 2024-06-27 3:55PM EDT | 150.00 | 1.93 | 0.95 | 2.43 | +0.48 | +33.10% | 1 | 60 | 69.04% |
| MDB240920P00155000 | 2024-06-27 10:41AM EDT | 155.00 | 1.75 | 0.72 | 2.60 | 0.00 | - | 2 | 16 | 65.04% |
| MDB240920P00160000 | 2024-06-26 1:41PM EDT | 160.00 | 2.64 | 1.16 | 2.09 | 0.00 | - | 7 | 646 | 61.13% |
| MDB240920P00165000 | 2024-06-28 10:51AM EDT | 165.00 | 1.99 | 1.12 | 2.37 | -0.46 | -18.78% | 1 | 9 | 58.57% |
| MDB240920P00170000 | 2024-06-26 11:25AM EDT | 170.00 | 3.55 | 1.72 | 2.59 | 0.00 | - | 1 | 80 | 58.00% |
| MDB240920P00175000 | 2024-06-24 2:45PM EDT | 175.00 | 4.55 | 1.49 | 4.45 | 0.00 | - | 5 | 30 | 59.31% |
| MDB240920P00180000 | 2024-06-28 10:05AM EDT | 180.00 | 3.00 | 2.27 | 5.05 | -1.40 | -31.82% | 1 | 66 | 59.16% |
| MDB240920P00185000 | 2024-06-28 3:51PM EDT | 185.00 | 4.00 | 2.68 | 4.35 | -2.20 | -35.48% | 1 | 83 | 54.74% |
| MDB240920P00190000 | 2024-06-27 3:20PM EDT | 190.00 | 5.74 | 2.92 | 6.65 | 0.00 | - | 7 | 123 | 56.51% |
| MDB240920P00195000 | 2024-06-27 1:03PM EDT | 195.00 | 5.65 | 5.50 | 7.40 | -0.84 | -12.94% | 3 | 60 | 58.82% |
| MDB240920P00200000 | 2024-06-28 12:24PM EDT | 200.00 | 7.07 | 6.80 | 8.50 | -0.56 | -7.34% | 6 | 216 | 58.76% |
| MDB240920P00210000 | 2024-06-28 1:26PM EDT | 210.00 | 9.30 | 7.55 | 11.10 | -1.15 | -11.00% | 16 | 110 | 55.39% |
| MDB240920P00220000 | 2024-06-28 3:43PM EDT | 220.00 | 12.75 | 10.40 | 14.60 | -0.93 | -6.80% | 29 | 149 | 55.02% |
| MDB240920P00230000 | 2024-06-28 3:52PM EDT | 230.00 | 16.42 | 14.20 | 18.10 | -1.68 | -9.28% | 540 | 255 | 54.33% |
| MDB240920P00240000 | 2024-06-28 3:56PM EDT | 240.00 | 20.65 | 20.45 | 21.35 | -2.15 | -9.43% | 56 | 190 | 54.71% |
| MDB240920P00250000 | 2024-06-28 3:58PM EDT | 250.00 | 25.79 | 25.60 | 26.20 | -1.49 | -5.46% | 70 | 126 | 54.25% |
| MDB240920P00260000 | 2024-06-28 3:03PM EDT | 260.00 | 32.22 | 31.20 | 31.80 | -0.78 | -2.36% | 28 | 207 | 53.80% |
| MDB240920P00270000 | 2024-06-28 2:44PM EDT | 270.00 | 38.45 | 37.20 | 38.10 | -1.66 | -4.14% | 18 | 74 | 53.30% |
| MDB240920P00280000 | 2024-06-25 2:46PM EDT | 280.00 | 57.78 | 39.05 | 44.95 | 0.00 | - | 2 | 80 | 54.14% |
| MDB240920P00290000 | 2024-06-24 9:30AM EDT | 290.00 | 67.98 | 47.50 | 56.00 | 0.00 | - | 1 | 302 | 52.82% |
| MDB240920P00300000 | 2024-06-12 11:44AM EDT | 300.00 | 70.75 | 56.40 | 59.85 | 0.00 | - | 1 | 457 | 53.51% |
| MDB240920P00310000 | 2024-06-14 11:53AM EDT | 310.00 | 86.05 | 62.00 | 67.95 | 0.00 | - | 1 | 181 | 53.33% |
| MDB240920P00320000 | 2024-06-24 9:30AM EDT | 320.00 | 96.13 | 70.05 | 78.30 | 0.00 | - | 1 | 463 | 58.64% |
| MDB240920P00330000 | 2024-06-26 12:23PM EDT | 330.00 | 94.70 | 79.00 | 86.40 | 0.00 | - | 4 | 189 | 57.18% |
| MDB240920P00340000 | 2024-05-30 3:47PM EDT | 340.00 | 55.00 | 88.95 | 95.30 | 0.00 | - | 5 | 182 | 57.32% |
| MDB240920P00350000 | 2024-06-20 9:30AM EDT | 350.00 | 131.40 | 99.75 | 105.80 | 0.00 | - | 1 | 361 | 50.82% |
| MDB240920P00360000 | 2024-06-13 3:31PM EDT | 360.00 | 140.00 | 106.30 | 114.80 | 0.00 | - | 440 | 127 | 62.24% |
| MDB240920P00370000 | 2024-06-17 3:32PM EDT | 370.00 | 145.73 | 116.00 | 124.55 | 0.00 | - | 60 | 46 | 64.37% |
| MDB240920P00380000 | 2024-06-03 9:50AM EDT | 380.00 | 131.00 | 125.45 | 135.00 | 0.00 | - | 5 | 0 | 69.07% |
| MDB240920P00390000 | 2024-06-28 3:03PM EDT | 390.00 | 142.45 | 135.30 | 145.00 | -13.45 | -8.63% | 6 | 6 | 71.93% |
| MDB240920P00400000 | 2024-06-28 3:13PM EDT | 400.00 | 152.00 | 145.00 | 155.00 | -13.35 | -8.07% | 1 | 1 | 74.68% |
| MDB240920P00410000 | 2024-05-31 10:25AM EDT | 410.00 | 175.00 | 155.00 | 165.00 | 0.00 | - | 1 | 0 | 77.33% |
| MDB240920P00420000 | 2024-05-30 1:58PM EDT | 420.00 | 110.67 | 165.00 | 175.00 | 0.00 | - | 1 | 0 | 79.89% |
| MDB240920P00430000 | 2024-06-03 1:56PM EDT | 430.00 | 190.52 | 175.05 | 185.00 | 0.00 | - | 1 | 0 | 82.35% |
| MDB240920P00440000 | 2024-05-31 3:24PM EDT | 440.00 | 210.30 | 185.00 | 195.00 | 0.00 | - | 1 | 0 | 84.74% |
| MDB240920P00450000 | 2024-06-03 9:36AM EDT | 450.00 | 198.80 | 195.05 | 205.00 | 0.00 | - | 3 | 0 | 87.05% |
| MDB240920P00460000 | 2024-04-26 10:23AM EDT | 460.00 | 98.00 | 116.15 | 120.60 | 0.00 | - | 2 | 16 | 0.00% |
| MDB240920P00470000 | 2024-03-21 11:23AM EDT | 470.00 | 117.85 | 145.95 | 150.40 | 0.00 | - | 3 | 16 | 0.00% |
| MDB240920P00480000 | 2024-02-21 3:30PM EDT | 480.00 | 101.05 | 133.10 | 137.05 | 0.00 | - | - | 3 | 0.00% |
| MDB240920P00490000 | 2024-03-19 10:25AM EDT | 490.00 | 149.72 | 157.85 | 160.35 | 0.00 | - | 1 | 12 | 0.00% |
| MDB240920P00500000 | 2024-04-02 9:46AM EDT | 500.00 | 160.00 | 131.90 | 135.90 | 0.00 | - | 3 | 6 | 0.00% |
| MDB240920P00510000 | 2024-02-21 3:30PM EDT | 510.00 | 121.25 | 158.90 | 162.15 | 0.00 | - | 29 | 16 | 0.00% |
| MDB240920P00520000 | 2024-02-13 4:00PM EDT | 520.00 | 104.25 | 157.65 | 161.60 | 0.00 | - | 3 | 6 | 0.00% |
| MDB240920P00530000 | 2024-05-31 3:52PM EDT | 530.00 | 297.47 | 275.00 | 285.00 | 0.00 | - | 2 | 0 | 103.27% |
| MDB240920P00540000 | 2024-05-31 3:48PM EDT | 540.00 | 307.69 | 285.00 | 295.00 | 0.00 | - | 2 | 0 | 105.07% |
| MDB240920P00550000 | 2024-05-31 3:52PM EDT | 550.00 | 317.49 | 295.05 | 305.00 | 0.00 | - | 3 | 0 | 106.82% |
| MDB240920P00560000 | 2024-05-31 3:52PM EDT | 560.00 | 327.52 | 305.10 | 315.00 | 0.00 | - | 7 | 0 | 53.71% |
| MDB240920P00570000 | 2024-02-21 3:30PM EDT | 570.00 | 166.40 | 210.35 | 217.60 | 0.00 | - | - | 1 | 0.00% |
| MDB240920P00580000 | 2024-01-23 11:12AM EDT | 580.00 | 179.25 | 157.60 | 161.05 | 0.00 | - | 2 | 1 | 0.00% |
| MDB240920P00600000 | 2024-03-12 2:12PM EDT | 600.00 | 232.93 | 240.15 | 247.60 | 0.00 | - | - | 0 | 0.00% |
| MDB240920P00620000 | 2024-03-04 3:00PM EDT | 620.00 | 195.35 | 276.20 | 283.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.