Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,478.39 +46.79 (+0.86%) Dow
38,787.54 +198.38 (+0.51%) Nasdaq
17,882.63 +193.75 (+1.10%) Bitcoin USD
66,776.24 +270.45 (+0.41%) CMC Crypto 200
1,396.96 +8.80 (+0.63%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250321C00160000 | 2024-06-11 11:20AM EDT | 160.00 | 86.26 | 83.40 | 85.00 | 0.00 | - | - | 5 | 68.93% |
| MDB250321C00165000 | 2024-06-12 11:08AM EDT | 165.00 | 87.50 | 79.80 | 82.00 | 0.00 | - | - | 1 | 68.34% |
| MDB250321C00170000 | 2024-06-11 11:20AM EDT | 170.00 | 79.46 | 76.55 | 78.50 | 0.00 | - | 5 | 5 | 67.48% |
| MDB250321C00195000 | 2024-06-04 11:07AM EDT | 195.00 | 69.80 | 61.75 | 63.15 | 0.00 | - | 2 | 1 | 64.51% |
| MDB250321C00200000 | 2024-06-11 9:39AM EDT | 200.00 | 57.00 | 59.15 | 60.40 | 0.00 | - | 1 | 5 | 64.10% |
| MDB250321C00210000 | 2024-06-14 3:23PM EDT | 210.00 | 54.80 | 53.15 | 55.15 | 0.00 | - | 3 | 4 | 62.57% |
| MDB250321C00220000 | 2024-06-14 3:19PM EDT | 220.00 | 50.00 | 49.15 | 50.70 | 0.00 | - | 2 | 5 | 62.57% |
| MDB250321C00230000 | 2024-06-12 11:56AM EDT | 230.00 | 50.10 | 44.90 | 46.00 | 0.00 | - | 11 | 18 | 61.82% |
| MDB250321C00240000 | 2024-06-17 2:30PM EDT | 240.00 | 41.31 | 39.70 | 41.95 | +2.41 | +6.20% | 2 | 8 | 60.50% |
| MDB250321C00250000 | 2024-06-17 10:03AM EDT | 250.00 | 37.80 | 36.50 | 38.40 | +1.34 | +3.68% | 1 | 10 | 60.44% |
| MDB250321C00260000 | 2024-06-10 10:46AM EDT | 260.00 | 35.05 | 33.70 | 34.95 | 0.00 | - | 1 | 15 | 60.36% |
| MDB250321C00270000 | 2024-06-13 3:59PM EDT | 270.00 | 28.05 | 29.25 | 31.35 | 0.00 | - | 3 | 7 | 58.79% |
| MDB250321C00280000 | 2024-06-14 10:36AM EDT | 280.00 | 26.82 | 27.40 | 29.85 | 0.00 | - | 1 | 3 | 59.95% |
| MDB250321C00290000 | 2024-06-14 10:36AM EDT | 290.00 | 24.17 | 25.00 | 28.30 | 0.00 | - | 1 | 6 | 60.45% |
| MDB250321C00300000 | 2024-06-17 3:10PM EDT | 300.00 | 22.90 | 22.15 | 23.70 | -1.75 | -7.10% | 100 | 6 | 58.36% |
| MDB250321C00310000 | 2024-06-13 1:46PM EDT | 310.00 | 19.14 | 20.55 | 21.20 | 0.00 | - | 1 | 3 | 58.22% |
| MDB250321C00320000 | 2024-06-11 3:55PM EDT | 320.00 | 20.15 | 17.35 | 20.20 | 0.00 | - | 1 | 1 | 57.77% |
| MDB250321C00330000 | 2024-06-04 10:13AM EDT | 330.00 | 22.40 | 15.65 | 18.35 | 0.00 | - | 5 | 12 | 57.54% |
| MDB250321C00340000 | 2024-06-06 10:05AM EDT | 340.00 | 18.10 | 14.10 | 16.55 | 0.00 | - | 2 | 5 | 57.22% |
| MDB250321C00350000 | 2024-06-07 2:03PM EDT | 350.00 | 14.05 | 12.60 | 15.20 | 0.00 | - | 8 | 9 | 57.07% |
| MDB250321C00360000 | 2024-06-04 11:14AM EDT | 360.00 | 14.80 | 11.45 | 13.95 | 0.00 | - | 2 | 3 | 57.09% |
| MDB250321C00370000 | 2024-06-13 12:18PM EDT | 370.00 | 10.18 | 10.95 | 13.45 | 0.00 | - | 2 | 8 | 58.10% |
| MDB250321C00380000 | 2024-06-11 2:08PM EDT | 380.00 | 10.30 | 9.20 | 11.00 | 0.00 | - | 7 | 14 | 56.19% |
| MDB250321C00390000 | 2024-06-12 9:36AM EDT | 390.00 | 10.45 | 8.20 | 10.90 | 0.00 | - | 1 | 30 | 56.82% |
| MDB250321C00400000 | 2024-06-13 3:59PM EDT | 400.00 | 7.00 | 7.80 | 10.15 | 0.00 | - | 2 | 13 | 57.31% |
| MDB250321C00420000 | 2024-06-05 3:52PM EDT | 420.00 | 8.03 | 6.05 | 8.70 | 0.00 | - | 1 | 11 | 57.00% |
| MDB250321C00430000 | 2024-05-16 2:26PM EDT | 430.00 | 56.85 | 3.70 | 8.55 | 0.00 | - | - | 1 | 55.56% |
| MDB250321C00440000 | 2024-05-16 2:25PM EDT | 440.00 | 53.80 | 2.94 | 7.45 | 0.00 | - | - | 11 | 54.57% |
| MDB250321C00450000 | 2024-06-10 9:30AM EDT | 450.00 | 5.80 | 3.00 | 6.15 | 0.00 | - | 1 | 4 | 54.16% |
| MDB250321C00460000 | 2024-06-04 12:16PM EDT | 460.00 | 5.13 | 4.35 | 6.75 | 0.00 | - | 1 | 32 | 57.93% |
| MDB250321C00470000 | 2024-05-29 3:50PM EDT | 470.00 | 28.20 | 3.85 | 5.35 | 0.00 | - | 80 | 60 | 56.56% |
| MDB250321C00490000 | 2024-06-17 2:26PM EDT | 490.00 | 3.70 | 3.40 | 5.60 | +0.20 | +5.71% | 1 | 2 | 58.48% |
| MDB250321C00500000 | 2024-06-05 3:52PM EDT | 500.00 | 3.66 | 3.10 | 4.15 | 0.00 | - | 1 | 27 | 56.84% |
| MDB250321C00510000 | 2024-05-22 1:58PM EDT | 510.00 | 30.72 | 2.49 | 3.25 | 0.00 | - | - | 1 | 55.19% |
| MDB250321C00520000 | 2024-06-11 1:32PM EDT | 520.00 | 2.27 | 2.00 | 3.10 | 0.00 | - | 1 | 11 | 54.89% |
| MDB250321C00530000 | 2024-05-29 12:33PM EDT | 530.00 | 19.50 | 1.93 | 2.90 | 0.00 | - | - | 21 | 55.25% |
| MDB250321C00540000 | 2024-05-29 12:29PM EDT | 540.00 | 18.35 | 2.06 | 2.51 | 0.00 | - | - | 14 | 55.58% |
| MDB250321C00550000 | 2024-06-17 3:17PM EDT | 550.00 | 2.10 | 1.73 | 2.36 | -0.07 | -3.23% | 324 | 1,024 | 55.35% |
| MDB250321C00560000 | 2024-05-31 3:17PM EDT | 560.00 | 1.78 | 1.52 | 2.42 | 0.00 | - | 3 | 22 | 55.82% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250321P00115000 | 2024-06-17 9:53AM EDT | 115.00 | 3.90 | 1.49 | 6.20 | +0.38 | +10.80% | 35 | 1 | 59.60% |
| MDB250321P00120000 | 2024-06-17 9:49AM EDT | 120.00 | 4.55 | 2.53 | 5.10 | +0.85 | +22.97% | 5 | 2 | 56.32% |
| MDB250321P00125000 | 2024-06-03 2:08PM EDT | 125.00 | 3.69 | 4.95 | 5.55 | 0.00 | - | 1 | 1 | 58.49% |
| MDB250321P00130000 | 2024-06-03 2:12PM EDT | 130.00 | 4.65 | 4.55 | 6.75 | 0.00 | - | 1 | 1 | 56.65% |
| MDB250321P00150000 | 2024-06-06 9:37AM EDT | 150.00 | 8.50 | 6.85 | 10.70 | 0.00 | - | 1 | 3 | 52.78% |
| MDB250321P00155000 | 2024-06-14 2:10PM EDT | 155.00 | 11.10 | 10.85 | 11.55 | 0.00 | - | - | 2 | 55.08% |
| MDB250321P00170000 | 2024-05-31 11:33AM EDT | 170.00 | 13.30 | 14.90 | 16.90 | 0.00 | - | 9 | 9 | 54.53% |
| MDB250321P00175000 | 2024-06-10 12:38PM EDT | 175.00 | 16.30 | 16.75 | 17.40 | 0.00 | - | 7 | 219 | 53.31% |
| MDB250321P00180000 | 2024-06-17 11:07AM EDT | 180.00 | 20.10 | 15.10 | 19.35 | +1.35 | +7.20% | 1 | 31 | 50.31% |
| MDB250321P00185000 | 2024-06-14 12:37PM EDT | 185.00 | 20.45 | 19.85 | 21.00 | 0.00 | - | 2 | 2 | 52.20% |
| MDB250321P00190000 | 2024-06-13 9:45AM EDT | 190.00 | 21.30 | 19.60 | 23.45 | 0.00 | - | 2 | 6 | 50.56% |
| MDB250321P00195000 | 2024-06-13 12:25PM EDT | 195.00 | 25.50 | 22.85 | 25.00 | +0.25 | +0.99% | 7 | 37 | 50.78% |
| MDB250321P00200000 | 2024-06-13 11:23AM EDT | 200.00 | 26.60 | 26.35 | 27.70 | 0.00 | - | 100 | 109 | 51.83% |
| MDB250321P00210000 | 2024-06-13 3:59PM EDT | 210.00 | 33.00 | 30.30 | 32.65 | 0.00 | - | 1 | 21 | 50.93% |
| MDB250321P00220000 | 2024-06-13 2:48PM EDT | 220.00 | 37.85 | 33.95 | 37.70 | 0.00 | - | 2 | 63 | 51.88% |
| MDB250321P00230000 | 2024-06-14 11:58AM EDT | 230.00 | 41.50 | 39.20 | 42.05 | 0.00 | - | 4 | 5 | 49.83% |
| MDB250321P00240000 | 2024-05-31 10:38AM EDT | 240.00 | 44.25 | 46.70 | 47.85 | 0.00 | - | 1 | 9 | 49.23% |
| MDB250321P00250000 | 2024-06-13 10:12AM EDT | 250.00 | 51.90 | 51.55 | 53.90 | 0.00 | - | 5 | 5 | 48.48% |
| MDB250321P00260000 | 2024-06-12 1:34PM EDT | 260.00 | 55.60 | 59.25 | 62.85 | 0.00 | - | 2 | 13 | 51.04% |
| MDB250321P00270000 | 2024-06-17 2:06PM EDT | 270.00 | 66.13 | 65.75 | 67.15 | -0.27 | -0.41% | 1 | 10 | 47.17% |
| MDB250321P00280000 | 2024-06-11 11:12AM EDT | 280.00 | 70.65 | 73.00 | 74.30 | 0.00 | - | 1 | 5 | 46.58% |
| MDB250321P00290000 | 2024-06-06 1:08PM EDT | 290.00 | 77.00 | 80.05 | 81.55 | 0.00 | - | 1 | 3 | 45.72% |
| MDB250321P00300000 | 2024-06-11 12:08PM EDT | 300.00 | 86.75 | 87.65 | 89.20 | 0.00 | - | 2 | 2 | 45.02% |
| MDB250321P00310000 | 2024-06-14 9:48AM EDT | 310.00 | 97.93 | 95.45 | 97.05 | 0.00 | - | 1 | 6 | 44.22% |
| MDB250321P00320000 | 2024-06-11 12:09PM EDT | 320.00 | 102.50 | 102.55 | 106.40 | 0.00 | - | 2 | 14 | 45.48% |
| MDB250321P00330000 | 2024-05-31 3:56PM EDT | 330.00 | 103.82 | 110.80 | 115.75 | 0.00 | - | 3 | 8 | 46.57% |
| MDB250321P00340000 | 2024-05-29 3:59PM EDT | 340.00 | 60.45 | 118.15 | 124.95 | 0.00 | - | - | 1 | 47.23% |
| MDB250321P00350000 | 2024-05-31 12:54PM EDT | 350.00 | 122.23 | 127.05 | 132.90 | 0.00 | - | 15 | 15 | 45.32% |
| MDB250321P00360000 | 2024-05-31 10:16AM EDT | 360.00 | 131.78 | 135.75 | 142.65 | 0.00 | - | 1 | 9 | 46.60% |
| MDB250321P00370000 | 2024-05-31 3:06PM EDT | 370.00 | 140.00 | 145.05 | 151.45 | 0.00 | - | 10 | 12 | 45.73% |
| MDB250321P00400000 | 2024-05-30 1:42PM EDT | 400.00 | 108.05 | 173.65 | 179.40 | 0.00 | - | 4 | 3 | 45.07% |
| MDB250321P00420000 | 2024-06-05 11:12AM EDT | 420.00 | 188.00 | 192.65 | 199.25 | 0.00 | - | - | 0 | 47.28% |
| MDB250321P00440000 | 2024-05-31 9:40AM EDT | 440.00 | 209.41 | 211.95 | 219.15 | 0.00 | - | 2 | 0 | 49.45% |
© 2024 Yahoo. All rights reserved.