Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,464.86 -4.44 (-0.08%) Dow
38,955.16 -157.00 (-0.40%) Nasdaq
17,763.33 +45.67 (+0.26%) Bitcoin USD
61,891.57 +480.13 (+0.78%) CMC Crypto 200
1,281.28 -2.50 (-0.20%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:200.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240628C00200000 | 2024-06-24 3:26PM EDT | 2024-06-28 | 33.84 | 28.75 | 36.75 | 0.00 | - | 1 | 3 | 145.75% |
| MDB240705C00200000 | 2024-06-21 1:53PM EDT | 2024-07-05 | 26.30 | 30.10 | 36.80 | 0.00 | - | 6 | 3 | 80.57% |
| MDB240712C00200000 | 2024-06-14 10:56AM EDT | 2024-07-12 | 28.53 | 30.85 | 37.20 | 0.00 | - | - | 1 | 66.06% |
| MDB240719C00200000 | 2024-06-24 1:48PM EDT | 2024-07-19 | 33.86 | 31.50 | 37.20 | 0.00 | - | 5 | 36 | 55.60% |
| MDB240726C00200000 | 2024-06-21 10:48AM EDT | 2024-07-26 | 29.65 | 31.10 | 39.20 | 0.00 | - | 25 | 26 | 62.13% |
| MDB240816C00200000 | 2024-06-25 3:48PM EDT | 2024-08-16 | 33.80 | 36.35 | 39.85 | 0.00 | - | 3 | 31 | 50.89% |
| MDB240920C00200000 | 2024-06-21 12:50PM EDT | 2024-09-20 | 40.50 | 43.10 | 47.10 | 0.00 | - | 1 | 16 | 55.44% |
| MDB241115C00200000 | 2024-06-03 2:53PM EDT | 2024-11-15 | 54.00 | 47.70 | 52.90 | 0.00 | - | 24 | 10 | 54.44% |
| MDB241220C00200000 | 2024-06-24 2:55PM EDT | 2024-12-20 | 57.70 | 55.55 | 57.65 | 0.00 | - | 1 | 28 | 60.43% |
| MDB250117C00200000 | 2024-06-25 10:28AM EDT | 2025-01-17 | 59.73 | 58.00 | 60.05 | -0.50 | -0.83% | 4 | 118 | 60.27% |
| MDB250321C00200000 | 2024-06-20 11:18AM EDT | 2025-03-21 | 56.85 | 63.30 | 68.60 | 0.00 | - | 1 | 5 | 62.88% |
| MDB250620C00200000 | 2024-06-24 3:36PM EDT | 2025-06-20 | 74.20 | 68.25 | 75.10 | 0.00 | - | 1 | 19 | 61.58% |
| MDB251219C00200000 | 2024-06-25 1:09PM EDT | 2025-12-19 | 78.32 | 80.85 | 85.20 | -4.28 | -5.18% | 1 | 4 | 61.93% |
| MDB260116C00200000 | 2024-06-25 1:09PM EDT | 2026-01-16 | 79.39 | 82.30 | 88.30 | 0.00 | - | 1 | 23 | 62.70% |
| MDB261218C00200000 | 2024-06-26 9:33AM EDT | 2026-12-18 | 94.15 | 96.20 | 102.15 | -0.85 | -0.89% | 1 | 7 | 61.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240628P00200000 | 2024-06-25 2:34PM EDT | 2024-06-28 | 0.10 | 0.01 | 0.44 | 0.00 | - | 7 | 216 | 95.70% |
| MDB240705P00200000 | 2024-06-24 2:56PM EDT | 2024-07-05 | 0.19 | 0.01 | 0.65 | 0.00 | - | 15 | 38 | 56.15% |
| MDB240712P00200000 | 2024-06-25 11:52AM EDT | 2024-07-12 | 0.37 | 0.09 | 0.60 | 0.00 | - | 11 | 74 | 48.63% |
| MDB240719P00200000 | 2024-06-26 9:53AM EDT | 2024-07-19 | 0.81 | 0.81 | 1.22 | 0.00 | - | 1 | 301 | 48.56% |
| MDB240726P00200000 | 2024-06-25 3:40PM EDT | 2024-07-26 | 1.87 | 0.58 | 1.88 | 0.00 | - | 3 | 14 | 48.28% |
| MDB240802P00200000 | 2024-06-25 2:24PM EDT | 2024-08-02 | 2.57 | 1.59 | 2.94 | 0.00 | - | 1 | 5 | 50.38% |
| MDB240816P00200000 | 2024-06-26 10:03AM EDT | 2024-08-16 | 3.70 | 3.40 | 3.70 | -0.75 | -17.56% | 11 | 136 | 46.75% |
| MDB240920P00200000 | 2024-06-26 10:03AM EDT | 2024-09-20 | 9.80 | 9.75 | 10.60 | -1.35 | -12.11% | 30 | 197 | 56.34% |
| MDB241115P00200000 | 2024-06-21 11:44AM EDT | 2024-11-15 | 17.20 | 13.20 | 14.75 | 0.00 | - | 9 | 38 | 52.16% |
| MDB241220P00200000 | 2024-06-26 9:45AM EDT | 2024-12-20 | 19.15 | 17.60 | 19.10 | +0.65 | +3.51% | 1 | 168 | 54.93% |
| MDB250117P00200000 | 2024-06-25 12:52PM EDT | 2025-01-17 | 20.72 | 18.85 | 20.20 | +0.47 | +2.32% | 2 | 877 | 53.06% |
| MDB250321P00200000 | 2024-06-24 2:51PM EDT | 2025-03-21 | 24.35 | 23.35 | 25.90 | 0.00 | - | 1 | 110 | 53.99% |
| MDB250620P00200000 | 2024-06-17 2:19PM EDT | 2025-06-20 | 31.15 | 27.30 | 30.70 | 0.00 | - | 1 | 73 | 52.21% |
| MDB251219P00200000 | 2024-06-24 2:10PM EDT | 2025-12-19 | 36.50 | 32.80 | 37.95 | 0.00 | - | 62 | 412 | 51.77% |
| MDB260116P00200000 | 2024-06-24 10:43AM EDT | 2026-01-16 | 37.65 | 33.10 | 38.55 | 0.00 | - | 2 | 251 | 51.09% |
| MDB261218P00200000 | 2024-06-21 3:35PM EDT | 2026-12-18 | 47.85 | 44.10 | 49.65 | 0.00 | - | 2 | 18 | 49.43% |
© 2024 Yahoo. All rights reserved.