Singapore markets closed
Straits Times Index
3,320.27 +3.71 (+0.11%) 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
68,521.16 -694.21 (-1.00%) CMC Crypto 200
1,492.07 +7.87 (+0.53%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240531C00360000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 16.00 | 15.25 | 16.45 | -6.00 | -27.27% | 252 | 92 | 124.28% |
| MDB240607C00360000 | 2024-05-24 3:26PM EDT | 2024-06-07 | 18.31 | 17.30 | 18.65 | -12.69 | -40.94% | 19 | 26 | 88.68% |
| MDB240614C00360000 | 2024-05-15 1:24PM EDT | 2024-06-14 | 37.10 | 17.55 | 22.15 | 0.00 | - | 1 | 6 | 76.39% |
| MDB240621C00360000 | 2024-05-24 1:43PM EDT | 2024-06-21 | 21.86 | 20.85 | 23.05 | -5.14 | -19.04% | 21 | 230 | 70.95% |
| MDB240628C00360000 | 2024-05-23 9:40AM EDT | 2024-06-28 | 33.00 | 20.50 | 24.50 | 0.00 | - | - | 1 | 64.29% |
| MDB240719C00360000 | 2024-05-24 1:43PM EDT | 2024-07-19 | 27.51 | 26.75 | 27.40 | -6.29 | -18.61% | 14 | 87 | 58.79% |
| MDB240816C00360000 | 2024-05-24 12:56PM EDT | 2024-08-16 | 32.35 | 32.30 | 32.90 | -9.10 | -21.95% | 15 | 68 | 56.06% |
| MDB240920C00360000 | 2024-05-24 10:59AM EDT | 2024-09-20 | 43.30 | 42.25 | 42.85 | -6.54 | -13.12% | 6 | 66 | 59.54% |
| MDB241115C00360000 | 2024-05-16 3:16PM EDT | 2024-11-15 | 64.62 | 48.35 | 50.85 | 0.00 | - | 3 | 9 | 56.34% |
| MDB241220C00360000 | 2024-05-24 3:41PM EDT | 2024-12-20 | 56.60 | 55.10 | 57.85 | -6.80 | -10.73% | 10 | 28 | 57.97% |
| MDB250117C00360000 | 2024-05-24 10:30AM EDT | 2025-01-17 | 59.70 | 58.45 | 60.85 | -5.30 | -8.15% | 21 | 146 | 57.29% |
| MDB250321C00360000 | 2024-05-24 9:37AM EDT | 2025-03-21 | 70.10 | 68.20 | 71.05 | -4.17 | -5.61% | 1 | 1 | 58.94% |
| MDB250620C00360000 | 2024-05-24 11:41AM EDT | 2025-06-20 | 80.38 | 75.85 | 81.90 | -13.12 | -14.03% | 1 | 7 | 58.20% |
| MDB251219C00360000 | 2024-05-24 9:37AM EDT | 2025-12-19 | 97.10 | 95.00 | 101.65 | -51.09 | -34.48% | 1 | 15 | 59.68% |
| MDB260116C00360000 | 2024-05-24 12:31PM EDT | 2026-01-16 | 100.00 | 98.05 | 103.90 | -5.60 | -5.30% | 1 | 60 | 59.84% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240531P00360000 | 2024-05-24 3:38PM EDT | 2024-05-31 | 26.10 | 25.60 | 27.60 | +0.37 | +1.44% | 118 | 222 | 127.31% |
| MDB240607P00360000 | 2024-05-24 3:38PM EDT | 2024-06-07 | 28.10 | 27.30 | 29.30 | +0.57 | +2.07% | 41 | 168 | 88.94% |
| MDB240614P00360000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 28.80 | 27.85 | 33.95 | +4.80 | +20.00% | 51 | 6 | 78.88% |
| MDB240621P00360000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 29.80 | 29.00 | 32.60 | -0.45 | -1.49% | 51 | 721 | 67.16% |
| MDB240628P00360000 | 2024-05-23 3:10PM EDT | 2024-06-28 | 31.25 | 29.20 | 33.05 | 0.00 | - | 58 | 65 | 60.39% |
| MDB240705P00360000 | 2024-05-23 3:10PM EDT | 2024-07-05 | 31.95 | 28.50 | 36.70 | 0.00 | - | - | 58 | 58.05% |
| MDB240719P00360000 | 2024-05-24 3:18PM EDT | 2024-07-19 | 35.55 | 34.65 | 35.35 | +8.00 | +29.04% | 13 | 184 | 54.44% |
| MDB240816P00360000 | 2024-05-24 3:25PM EDT | 2024-08-16 | 39.29 | 38.70 | 39.35 | +5.99 | +17.99% | 2 | 163 | 50.27% |
| MDB240920P00360000 | 2024-05-24 1:15PM EDT | 2024-09-20 | 48.00 | 46.65 | 47.30 | +6.35 | +15.25% | 4 | 206 | 52.16% |
| MDB241115P00360000 | 2024-05-24 12:29PM EDT | 2024-11-15 | 52.78 | 48.90 | 55.10 | +5.23 | +11.00% | 1 | 33 | 51.38% |
| MDB241220P00360000 | 2024-05-15 11:34AM EDT | 2024-12-20 | 50.40 | 56.25 | 57.35 | 0.00 | - | 4 | 104 | 49.00% |
| MDB250117P00360000 | 2024-05-23 2:24PM EDT | 2025-01-17 | 57.50 | 58.50 | 61.15 | 0.00 | - | 2 | 172 | 49.42% |
| MDB250321P00360000 | 2024-05-22 3:22PM EDT | 2025-03-21 | 62.00 | 62.20 | 67.20 | 0.00 | - | 7 | 8 | 48.75% |
| MDB250620P00360000 | 2024-05-24 9:56AM EDT | 2025-06-20 | 75.30 | 67.70 | 73.95 | +3.30 | +4.58% | 5 | 1 | 47.43% |
| MDB251219P00360000 | 2024-05-22 9:54AM EDT | 2025-12-19 | 78.10 | 78.00 | 86.10 | 0.00 | - | 14 | 339 | 46.29% |
| MDB260116P00360000 | 2024-05-23 3:57PM EDT | 2026-01-16 | 83.42 | 83.40 | 86.45 | 0.00 | - | 5 | 167 | 45.40% |
© 2024 Yahoo. All rights reserved.