Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,107.71 +268.53 (+0.40%) CMC Crypto 200
1,371.72 -2.13 (-0.15%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524C00380000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 5.18 | 2.80 | 6.60 | -0.82 | -13.67% | 275 | 99 | 55.02% |
| MDB240531C00380000 | 2024-05-17 10:25AM EDT | 2024-05-31 | 21.30 | 21.35 | 22.65 | -0.80 | -3.62% | 1 | 56 | 93.30% |
| MDB240607C00380000 | 2024-05-17 2:34PM EDT | 2024-06-07 | 22.00 | 22.65 | 24.75 | -5.50 | -20.00% | 4 | 61 | 80.13% |
| MDB240614C00380000 | 2024-05-15 3:24PM EDT | 2024-06-14 | 29.50 | 23.20 | 26.05 | 0.00 | - | 3 | 3 | 71.26% |
| MDB240621C00380000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 27.07 | 25.95 | 31.25 | +0.32 | +1.20% | 29 | 233 | 72.31% |
| MDB240719C00380000 | 2024-05-17 10:31AM EDT | 2024-07-19 | 31.77 | 31.75 | 32.75 | -1.03 | -3.14% | 2 | 162 | 59.53% |
| MDB240816C00380000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 37.70 | 37.55 | 38.35 | -0.35 | -0.92% | 3 | 55 | 57.18% |
| MDB240920C00380000 | 2024-05-17 2:54PM EDT | 2024-09-20 | 46.75 | 47.55 | 48.10 | -5.00 | -9.66% | 6 | 150 | 59.96% |
| MDB241115C00380000 | 2024-05-17 3:40PM EDT | 2024-11-15 | 55.50 | 54.65 | 55.95 | +1.80 | +3.35% | 1 | 5 | 57.06% |
| MDB241220C00380000 | 2024-05-15 2:42PM EDT | 2024-12-20 | 65.53 | 61.20 | 63.05 | 0.00 | - | 2 | 13 | 58.30% |
| MDB250117C00380000 | 2024-05-15 12:48PM EDT | 2025-01-17 | 68.78 | 64.55 | 67.70 | 0.00 | - | 82 | 456 | 58.21% |
| MDB250620C00380000 | 2024-05-07 12:07PM EDT | 2025-06-20 | 81.25 | 83.30 | 88.25 | 0.00 | - | 2 | 6 | 58.63% |
| MDB251219C00380000 | 2024-03-13 2:50PM EDT | 2025-12-19 | 116.54 | 95.60 | 101.00 | 0.00 | - | 1 | 2 | 55.57% |
| MDB260116C00380000 | 2024-05-17 9:41AM EDT | 2026-01-16 | 105.00 | 104.05 | 109.20 | +6.00 | +6.06% | 1 | 25 | 58.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240524P00380000 | 2024-05-17 1:18PM EDT | 2024-05-24 | 14.30 | 10.75 | 15.75 | -1.06 | -6.90% | 33 | 18 | 54.85% |
| MDB240531P00380000 | 2024-05-17 1:29PM EDT | 2024-05-31 | 32.20 | 27.45 | 32.95 | +2.29 | +7.66% | 1 | 14 | 89.79% |
| MDB240621P00380000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 35.10 | 34.20 | 34.80 | +0.49 | +1.42% | 4 | 493 | 65.06% |
| MDB240719P00380000 | 2024-05-08 1:13PM EDT | 2024-07-19 | 51.30 | 38.05 | 38.70 | 0.00 | - | 6 | 52 | 54.54% |
| MDB240816P00380000 | 2024-05-17 1:51PM EDT | 2024-08-16 | 44.30 | 42.35 | 42.85 | +4.40 | +11.03% | 27 | 140 | 51.02% |
| MDB240920P00380000 | 2024-05-17 1:15PM EDT | 2024-09-20 | 51.60 | 50.05 | 50.65 | +0.70 | +1.38% | 1 | 98 | 52.26% |
| MDB241115P00380000 | 2024-05-15 1:24PM EDT | 2024-11-15 | 53.94 | 54.30 | 56.10 | 0.00 | - | 3 | 22 | 48.97% |
| MDB241220P00380000 | 2024-05-17 1:12PM EDT | 2024-12-20 | 61.25 | 59.65 | 60.70 | -11.28 | -15.55% | 3 | 100 | 48.90% |
| MDB250117P00380000 | 2024-05-08 11:53AM EDT | 2025-01-17 | 75.26 | 59.85 | 63.65 | 0.00 | - | 4 | 199 | 48.47% |
| MDB250620P00380000 | 2024-05-17 10:22AM EDT | 2025-06-20 | 77.20 | 73.55 | 79.40 | -6.80 | -8.10% | 10 | 53 | 48.30% |
| MDB251219P00380000 | 2024-05-09 1:37PM EDT | 2025-12-19 | 93.95 | 87.15 | 89.95 | 0.00 | - | 2 | 239 | 45.82% |
| MDB260116P00380000 | 2024-04-12 3:13PM EDT | 2026-01-16 | 100.25 | 95.65 | 100.05 | 0.00 | - | 2 | 122 | 50.24% |
© 2024 Yahoo. All rights reserved.