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
60,968.68 -312.08 (-0.51%) CMC Crypto 200
1,271.24 -12.59 (-0.98%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB251219C00115000 | 2024-06-13 1:21PM EDT | 115.00 | 124.50 | 146.00 | 156.00 | 0.00 | - | 1 | 1 | 75.22% |
| MDB251219C00165000 | 2024-02-27 1:12PM EDT | 165.00 | 314.30 | 214.00 | 222.90 | 0.00 | - | - | 1 | 233.35% |
| MDB251219C00180000 | 2024-06-06 1:28PM EDT | 180.00 | 91.95 | 103.00 | 113.00 | 0.00 | - | 2 | 2 | 66.95% |
| MDB251219C00200000 | 2024-06-25 1:09PM EDT | 200.00 | 78.32 | 92.00 | 101.40 | 0.00 | - | 1 | 4 | 65.03% |
| MDB251219C00220000 | 2024-06-27 12:37PM EDT | 220.00 | 81.60 | 82.00 | 91.15 | 0.00 | - | 2 | 6 | 63.58% |
| MDB251219C00230000 | 2024-06-26 10:18AM EDT | 230.00 | 71.20 | 77.00 | 87.00 | 0.00 | - | 9 | 11 | 63.06% |
| MDB251219C00240000 | 2024-06-26 3:52PM EDT | 240.00 | 71.55 | 74.15 | 83.00 | 0.00 | - | 2 | 3 | 63.41% |
| MDB251219C00250000 | 2024-06-28 10:47AM EDT | 250.00 | 74.32 | 68.00 | 78.00 | +5.57 | +8.10% | 3 | 17 | 61.66% |
| MDB251219C00260000 | 2024-06-26 10:27AM EDT | 260.00 | 60.45 | 64.00 | 74.00 | 0.00 | - | 2 | 10 | 61.17% |
| MDB251219C00270000 | 2024-06-28 11:36AM EDT | 270.00 | 64.50 | 61.00 | 69.60 | +13.50 | +26.47% | 1 | 4 | 60.80% |
| MDB251219C00280000 | 2024-06-25 1:10PM EDT | 280.00 | 49.07 | 57.00 | 67.00 | 0.00 | - | 1 | 3 | 60.62% |
| MDB251219C00290000 | 2024-06-26 10:27AM EDT | 290.00 | 50.60 | 55.20 | 63.00 | 0.00 | - | 2 | 40 | 60.64% |
| MDB251219C00300000 | 2024-06-28 3:50PM EDT | 300.00 | 55.00 | 52.20 | 58.50 | +4.60 | +9.13% | 1 | 52 | 59.82% |
| MDB251219C00310000 | 2024-06-25 1:22PM EDT | 310.00 | 40.77 | 47.65 | 55.45 | 0.00 | - | 1 | 40 | 58.85% |
| MDB251219C00320000 | 2024-06-21 2:57PM EDT | 320.00 | 38.05 | 44.00 | 54.00 | 0.00 | - | 127 | 55 | 58.79% |
| MDB251219C00330000 | 2024-06-26 1:50PM EDT | 330.00 | 41.85 | 41.00 | 51.00 | 0.00 | - | 4 | 51 | 58.25% |
| MDB251219C00340000 | 2024-06-26 3:32PM EDT | 340.00 | 40.25 | 39.30 | 49.00 | 0.00 | - | 2 | 46 | 58.55% |
| MDB251219C00350000 | 2024-06-26 1:50PM EDT | 350.00 | 37.10 | 36.00 | 46.00 | 0.00 | - | 3 | 57 | 57.67% |
| MDB251219C00360000 | 2024-06-25 1:23PM EDT | 360.00 | 30.66 | 34.00 | 44.00 | 0.00 | - | 6 | 13 | 57.65% |
| MDB251219C00370000 | 2024-06-26 3:32PM EDT | 370.00 | 33.90 | 32.00 | 42.00 | 0.00 | - | 2 | 86 | 57.54% |
| MDB251219C00380000 | 2024-06-26 3:33PM EDT | 380.00 | 32.00 | 30.00 | 40.00 | 0.00 | - | 12 | 53 | 57.34% |
| MDB251219C00390000 | 2024-06-26 3:33PM EDT | 390.00 | 30.10 | 29.50 | 37.75 | 0.00 | - | 2 | 19 | 57.58% |
| MDB251219C00400000 | 2024-06-28 10:47AM EDT | 400.00 | 32.32 | 26.00 | 36.00 | +3.57 | +12.42% | 2 | 14 | 56.67% |
| MDB251219C00410000 | 2024-06-27 1:44PM EDT | 410.00 | 28.31 | 25.00 | 34.00 | 0.00 | - | 1 | 6 | 56.65% |
| MDB251219C00420000 | 2024-06-27 1:44PM EDT | 420.00 | 26.79 | 23.00 | 33.00 | 0.00 | - | 1 | 16 | 56.56% |
| MDB251219C00430000 | 2024-06-25 1:16PM EDT | 430.00 | 19.47 | 21.00 | 31.00 | 0.00 | - | 5 | 8 | 55.95% |
| MDB251219C00440000 | 2024-06-03 10:29AM EDT | 440.00 | 21.82 | 20.00 | 30.00 | 0.00 | - | 1 | 6 | 56.17% |
| MDB251219C00450000 | 2024-06-24 12:41PM EDT | 450.00 | 19.15 | 19.00 | 29.00 | 0.00 | - | 6 | 19 | 56.34% |
| MDB251219C00460000 | 2024-06-03 1:45PM EDT | 460.00 | 19.62 | 18.00 | 28.00 | 0.00 | - | 3 | 23 | 56.45% |
| MDB251219C00470000 | 2024-02-23 10:34AM EDT | 470.00 | 141.20 | 68.10 | 73.35 | 0.00 | - | 1 | 6 | 98.34% |
| MDB251219C00480000 | 2024-06-07 12:37PM EDT | 480.00 | 14.80 | 15.00 | 25.00 | 0.00 | - | 10 | 17 | 55.52% |
| MDB251219C00490000 | 2024-05-29 12:31PM EDT | 490.00 | 51.15 | 15.25 | 21.20 | 0.00 | - | 2 | 7 | 54.65% |
| MDB251219C00500000 | 2024-06-26 2:50PM EDT | 500.00 | 16.10 | 13.00 | 23.00 | 0.00 | - | 4 | 65 | 55.33% |
| MDB251219C00520000 | 2024-01-18 12:12PM EDT | 520.00 | 83.75 | 127.30 | 133.05 | 0.00 | - | 1 | 45 | 155.38% |
| MDB251219C00530000 | 2024-05-22 11:45AM EDT | 530.00 | 53.26 | 10.20 | 13.90 | 0.00 | - | 1 | 1 | 51.14% |
| MDB251219C00540000 | 2024-06-05 11:55AM EDT | 540.00 | 10.50 | 10.00 | 20.00 | 0.00 | - | 2 | 81 | 55.43% |
| MDB251219C00550000 | 2024-06-26 2:41PM EDT | 550.00 | 12.49 | 9.00 | 19.00 | 0.00 | - | 5 | 8 | 55.05% |
| MDB251219C00560000 | 2024-06-25 11:19AM EDT | 560.00 | 10.82 | 8.00 | 18.00 | 0.00 | - | 2 | 10 | 54.60% |
| MDB251219C00570000 | 2024-05-22 11:45AM EDT | 570.00 | 45.16 | 8.15 | 11.10 | 0.00 | - | - | 2 | 50.95% |
| MDB251219C00580000 | 2024-03-11 9:53AM EDT | 580.00 | 56.38 | 44.30 | 48.40 | 0.00 | - | 1 | 10 | 88.24% |
| MDB251219C00590000 | 2024-05-22 11:45AM EDT | 590.00 | 41.70 | 6.35 | 11.55 | 0.00 | - | - | 1 | 51.35% |
| MDB251219C00600000 | 2024-06-03 10:10AM EDT | 600.00 | 8.55 | 6.00 | 16.00 | 0.00 | - | 1 | 178 | 54.87% |
| MDB251219C00620000 | 2024-06-07 9:42AM EDT | 620.00 | 6.00 | 5.00 | 15.00 | 0.00 | - | 4 | 49 | 54.79% |
| MDB251219C00640000 | 2024-06-28 3:03PM EDT | 640.00 | 9.00 | 8.50 | 11.90 | +1.00 | +12.50% | 2 | 16 | 56.31% |
| MDB251219C00650000 | 2024-06-26 10:47AM EDT | 650.00 | 7.00 | 5.45 | 14.00 | 0.00 | - | 2 | 3 | 56.23% |
| MDB251219C00670000 | 2024-05-29 12:55PM EDT | 670.00 | 23.70 | 5.45 | 9.65 | 0.00 | - | - | 2 | 54.03% |
| MDB251219C00680000 | 2024-05-31 9:37AM EDT | 680.00 | 5.84 | 2.00 | 12.00 | 0.00 | - | 1 | 0 | 53.66% |
| MDB251219C00700000 | 2024-05-31 9:37AM EDT | 700.00 | 5.39 | 2.50 | 12.00 | 0.00 | - | 1 | 5 | 55.14% |
| MDB251219C00730000 | 2024-06-27 3:57PM EDT | 730.00 | 4.90 | 1.73 | 6.00 | 0.00 | - | 3 | 25 | 54.40% |
| MDB251219C00750000 | 2024-06-04 3:28PM EDT | 750.00 | 3.00 | 0.01 | 10.00 | 0.00 | - | 1 | 1 | 53.36% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB251219P00115000 | 2024-06-24 10:45AM EDT | 115.00 | 8.40 | 2.00 | 12.00 | 0.00 | - | 5 | 34 | 55.95% |
| MDB251219P00120000 | 2024-06-24 9:30AM EDT | 120.00 | 9.95 | 3.00 | 13.00 | 0.00 | - | 1 | 5 | 55.72% |
| MDB251219P00140000 | 2024-06-27 10:55AM EDT | 140.00 | 13.05 | 8.90 | 16.10 | 0.00 | - | 1 | 0 | 54.35% |
| MDB251219P00150000 | 2024-06-21 11:19AM EDT | 150.00 | 18.75 | 10.00 | 17.30 | 0.00 | - | 3 | 4 | 51.34% |
| MDB251219P00155000 | 2024-06-21 11:19AM EDT | 155.00 | 20.45 | 11.00 | 18.50 | 0.00 | - | 1 | 1 | 50.64% |
| MDB251219P00165000 | 2024-06-13 10:38AM EDT | 165.00 | 23.20 | 14.00 | 24.00 | 0.00 | - | 3 | 394 | 51.79% |
| MDB251219P00170000 | 2024-06-27 1:46PM EDT | 170.00 | 21.64 | 16.00 | 24.20 | 0.00 | - | 5 | 33 | 50.82% |
| MDB251219P00175000 | 2024-06-27 1:47PM EDT | 175.00 | 23.35 | 18.00 | 26.95 | 0.00 | - | 11 | 158 | 51.37% |
| MDB251219P00180000 | 2024-06-27 1:48PM EDT | 180.00 | 25.18 | 19.00 | 27.35 | 0.00 | - | 15 | 61 | 54.68% |
| MDB251219P00185000 | 2024-06-27 1:15PM EDT | 185.00 | 27.55 | 21.00 | 31.00 | 0.00 | - | 2 | 14 | 50.66% |
| MDB251219P00190000 | 2024-06-27 1:44PM EDT | 190.00 | 29.00 | 23.00 | 31.60 | 0.00 | - | 7 | 401 | 54.39% |
| MDB251219P00195000 | 2024-06-27 1:46PM EDT | 195.00 | 31.08 | 25.00 | 33.70 | 0.00 | - | 5 | 23 | 54.11% |
| MDB251219P00200000 | 2024-06-27 1:46PM EDT | 200.00 | 33.20 | 27.00 | 34.05 | 0.00 | - | 5 | 412 | 51.95% |
| MDB251219P00210000 | 2024-06-28 1:28PM EDT | 210.00 | 37.30 | 32.00 | 40.10 | -0.30 | -0.80% | 6 | 7,116 | 52.98% |
| MDB251219P00220000 | 2024-06-27 1:04PM EDT | 220.00 | 42.47 | 36.00 | 44.55 | 0.00 | - | 1 | 358 | 52.13% |
| MDB251219P00230000 | 2024-06-27 10:43AM EDT | 230.00 | 47.50 | 41.00 | 51.00 | 0.00 | - | 1 | 147 | 52.91% |
| MDB251219P00240000 | 2024-06-21 12:47PM EDT | 240.00 | 60.70 | 46.00 | 56.00 | 0.00 | - | 5 | 147 | 52.12% |
| MDB251219P00250000 | 2024-06-21 3:01PM EDT | 250.00 | 66.05 | 52.00 | 59.70 | 0.00 | - | 2 | 924 | 50.02% |
| MDB251219P00260000 | 2024-06-21 10:46AM EDT | 260.00 | 73.40 | 57.00 | 65.75 | 0.00 | - | 3 | 285 | 49.80% |
| MDB251219P00270000 | 2024-06-17 1:40PM EDT | 270.00 | 79.60 | 63.00 | 73.00 | 0.00 | - | 7 | 203 | 50.39% |
| MDB251219P00280000 | 2024-06-24 10:55AM EDT | 280.00 | 82.30 | 69.00 | 79.00 | 0.00 | - | 4 | 1,561 | 49.74% |
| MDB251219P00290000 | 2024-06-18 9:30AM EDT | 290.00 | 92.68 | 75.00 | 85.00 | 0.00 | - | 1 | 528 | 48.93% |
| MDB251219P00300000 | 2024-06-21 3:01PM EDT | 300.00 | 99.15 | 82.00 | 92.00 | 0.00 | - | 2 | 113 | 48.79% |
| MDB251219P00310000 | 2024-06-05 3:31PM EDT | 310.00 | 101.92 | 88.00 | 98.00 | 0.00 | - | 5 | 44 | 47.66% |
| MDB251219P00320000 | 2024-06-11 10:47AM EDT | 320.00 | 112.05 | 95.00 | 105.00 | 0.00 | - | 45 | 78 | 47.21% |
| MDB251219P00330000 | 2024-06-28 11:09AM EDT | 330.00 | 107.43 | 102.00 | 112.00 | -1.43 | -1.31% | 2 | 95 | 46.61% |
| MDB251219P00340000 | 2024-06-21 2:57PM EDT | 340.00 | 129.25 | 109.00 | 119.00 | 0.00 | - | 2 | 233 | 45.85% |
| MDB251219P00350000 | 2024-06-11 11:20AM EDT | 350.00 | 136.55 | 117.00 | 127.00 | 0.00 | - | 1 | 245 | 45.82% |
| MDB251219P00360000 | 2024-05-29 12:35PM EDT | 360.00 | 87.40 | 128.00 | 135.90 | 0.00 | - | 12 | 351 | 46.46% |
| MDB251219P00370000 | 2024-06-11 11:20AM EDT | 370.00 | 152.41 | 132.00 | 142.00 | 0.00 | - | 1 | 366 | 44.47% |
| MDB251219P00380000 | 2024-06-11 11:20AM EDT | 380.00 | 160.90 | 140.00 | 150.00 | 0.00 | - | 1 | 268 | 44.03% |
| MDB251219P00390000 | 2024-06-14 12:00PM EDT | 390.00 | 171.68 | 148.00 | 157.55 | 0.00 | - | 5 | 82 | 43.02% |
| MDB251219P00400000 | 2024-06-27 3:51PM EDT | 400.00 | 164.00 | 157.00 | 167.00 | 0.00 | - | 1 | 145 | 43.76% |
| MDB251219P00410000 | 2024-04-03 12:43PM EDT | 410.00 | 121.94 | 110.30 | 113.25 | 0.00 | - | 1 | 228 | 0.00% |
| MDB251219P00420000 | 2024-05-31 9:36AM EDT | 420.00 | 189.04 | 174.00 | 184.00 | 0.00 | - | 1 | 29 | 43.03% |
| MDB251219P00430000 | 2024-06-21 10:41AM EDT | 430.00 | 210.47 | 182.00 | 192.00 | 0.00 | - | 10 | 24 | 41.91% |
| MDB251219P00440000 | 2024-05-31 9:40AM EDT | 440.00 | 210.60 | 191.00 | 201.00 | 0.00 | - | 2 | 18 | 41.79% |
| MDB251219P00450000 | 2023-12-07 11:32AM EDT | 450.00 | 134.35 | 138.20 | 143.10 | 0.00 | - | 5 | 18 | 0.00% |
| MDB251219P00460000 | 2023-09-07 11:26AM EDT | 460.00 | 155.15 | 158.55 | 164.10 | 0.00 | - | - | 14 | 0.00% |
| MDB251219P00470000 | 2024-06-14 2:28PM EDT | 470.00 | 244.95 | 218.00 | 228.00 | 0.00 | - | 14 | 14 | 40.82% |
| MDB251219P00480000 | 2024-06-17 3:32PM EDT | 480.00 | 255.69 | 228.00 | 238.00 | 0.00 | - | 40 | 14 | 41.70% |
| MDB251219P00490000 | 2024-05-31 10:17AM EDT | 490.00 | 257.09 | 237.00 | 247.00 | 0.00 | - | 1 | 0 | 41.10% |
| MDB251219P00500000 | 2024-02-12 12:08PM EDT | 500.00 | 120.50 | 165.65 | 170.30 | 0.00 | - | 2 | 21 | 0.00% |
| MDB251219P00510000 | 2024-02-14 4:19PM EDT | 510.00 | 132.00 | 183.15 | 188.15 | 0.00 | - | 2 | 2 | 0.00% |
| MDB251219P00520000 | 2024-05-24 3:04PM EDT | 520.00 | 193.75 | 288.00 | 298.00 | 0.00 | - | 1 | 0 | 62.21% |
| MDB251219P00540000 | 2024-01-16 2:52PM EDT | 540.00 | 186.20 | 152.10 | 158.80 | 0.00 | - | 8 | 9 | 0.00% |
| MDB251219P00560000 | 2024-01-16 2:56PM EDT | 560.00 | 200.95 | 164.50 | 171.70 | 0.00 | - | 1 | 1 | 0.00% |
| MDB251219P00610000 | 2024-02-21 3:32PM EDT | 610.00 | 228.65 | 262.40 | 268.65 | 0.00 | - | - | 1 | 0.00% |
| MDB251219P00620000 | 2023-12-28 11:34AM EDT | 620.00 | 235.30 | 247.05 | 253.00 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.