Singapore markets open in 5 hours 35 minutes
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
69,887.77 +1,046.74 (+1.52%) CMC Crypto 200
1,507.59 +23.40 (+1.58%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240531C00350000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 20.60 | 19.95 | 20.75 | -13.30 | -39.23% | 217 | 34 | 125.48% |
| MDB240607C00350000 | 2024-05-24 3:30PM EDT | 2024-06-07 | 22.31 | 21.00 | 23.50 | -8.69 | -28.03% | 11 | 8 | 88.53% |
| MDB240614C00350000 | 2024-05-23 10:50AM EDT | 2024-06-14 | 23.98 | 22.75 | 25.60 | -13.37 | -35.80% | 2 | 31 | 76.42% |
| MDB240621C00350000 | 2024-05-24 3:48PM EDT | 2024-06-21 | 25.80 | 25.85 | 26.80 | -11.40 | -30.65% | 47 | 331 | 71.12% |
| MDB240628C00350000 | 2024-05-22 2:45PM EDT | 2024-06-28 | 33.88 | 25.35 | 28.95 | 0.00 | - | 1 | 2 | 65.10% |
| MDB240719C00350000 | 2024-05-24 3:02PM EDT | 2024-07-19 | 30.95 | 31.15 | 31.90 | -5.95 | -16.12% | 51 | 195 | 59.09% |
| MDB240816C00350000 | 2024-05-24 12:40PM EDT | 2024-08-16 | 36.50 | 36.65 | 37.25 | -10.05 | -21.59% | 10 | 45 | 56.21% |
| MDB240920C00350000 | 2024-05-24 10:53AM EDT | 2024-09-20 | 47.30 | 46.60 | 47.20 | -8.49 | -15.22% | 3 | 10 | 59.79% |
| MDB241115C00350000 | 2024-05-24 10:35AM EDT | 2024-11-15 | 54.70 | 52.45 | 56.15 | -5.30 | -8.83% | 1 | 2 | 57.00% |
| MDB241220C00350000 | 2024-04-16 9:40AM EDT | 2024-12-20 | 61.75 | 75.50 | 77.85 | 0.00 | - | 1 | 4 | 73.83% |
| MDB250117C00350000 | 2024-05-24 3:20PM EDT | 2025-01-17 | 64.23 | 62.70 | 65.35 | -20.25 | -23.97% | 8 | 163 | 57.67% |
| MDB250321C00350000 | 2024-05-27 12:06AM EDT | 2025-03-21 | 74.42 | 72.50 | 76.70 | 0.00 | - | 1 | 0 | 59.87% |
| MDB250620C00350000 | 2024-04-19 11:34AM EDT | 2025-06-20 | 76.30 | 96.20 | 102.40 | 0.00 | - | 1 | 1 | 70.43% |
| MDB251219C00350000 | 2024-04-11 9:50AM EDT | 2025-12-19 | 112.50 | 105.35 | 111.80 | 0.00 | - | 2 | 21 | 63.86% |
| MDB260116C00350000 | 2024-05-22 9:30AM EDT | 2026-01-16 | 103.40 | 103.05 | 106.20 | -11.20 | -9.77% | 2 | 34 | 59.97% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240531P00350000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 20.19 | 20.15 | 20.60 | -0.66 | -3.17% | 285 | 299 | 124.04% |
| MDB240607P00350000 | 2024-05-24 3:54PM EDT | 2024-06-07 | 21.70 | 20.95 | 22.55 | -0.95 | -4.19% | 175 | 140 | 85.51% |
| MDB240614P00350000 | 2024-05-24 2:08PM EDT | 2024-06-14 | 24.30 | 22.50 | 26.20 | +4.25 | +21.20% | 2 | 6 | 76.15% |
| MDB240621P00350000 | 2024-05-24 3:34PM EDT | 2024-06-21 | 25.30 | 24.95 | 25.70 | +4.20 | +19.91% | 42 | 552 | 67.73% |
| MDB240628P00350000 | 2024-05-14 9:30AM EDT | 2024-06-28 | 25.29 | 24.75 | 27.35 | 0.00 | - | 1 | 1 | 61.85% |
| MDB240719P00350000 | 2024-05-24 2:43PM EDT | 2024-07-19 | 29.85 | 29.20 | 29.85 | +2.20 | +7.96% | 37 | 58 | 54.86% |
| MDB240816P00350000 | 2024-05-24 1:27PM EDT | 2024-08-16 | 33.85 | 33.10 | 33.65 | +1.80 | +5.62% | 16 | 226 | 50.38% |
| MDB240920P00350000 | 2024-05-24 1:15PM EDT | 2024-09-20 | 42.45 | 41.05 | 41.60 | +3.90 | +10.12% | 9 | 498 | 52.33% |
| MDB241115P00350000 | 2024-05-17 3:50PM EDT | 2024-11-15 | 40.19 | 46.00 | 47.00 | 0.00 | - | 1 | 32 | 49.02% |
| MDB241220P00350000 | 2024-05-24 12:29PM EDT | 2024-12-20 | 52.08 | 50.75 | 53.20 | +6.38 | +13.96% | 2 | 123 | 50.69% |
| MDB250117P00350000 | 2024-05-24 9:53AM EDT | 2025-01-17 | 56.89 | 53.05 | 54.20 | +8.89 | +18.52% | 2 | 1,554 | 48.49% |
| MDB250620P00350000 | 2024-05-16 1:58PM EDT | 2025-06-20 | 60.65 | 63.10 | 69.10 | 0.00 | - | 1 | 31 | 48.32% |
| MDB251219P00350000 | 2024-05-20 3:55PM EDT | 2025-12-19 | 78.76 | 73.00 | 80.25 | +6.61 | +9.16% | 10 | 249 | 46.52% |
| MDB260116P00350000 | 2024-05-17 3:29PM EDT | 2026-01-16 | 79.88 | 74.00 | 81.15 | +5.88 | +7.95% | 10 | 93 | 45.95% |
© 2024 Yahoo. All rights reserved.