NasdaqGM - Nasdaq Real Time Price USD
MongoDB, Inc. (MDB)
As of 11:27 AM EST. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241122C00150000 | 11/15/2024 4:39 PM | 150 | 130.03 | 175.75 | 182.30 | 0.00 | 0.00% | 10 | 10 | 946.97% |
| MDB241122C00220000 | 10/31/2024 7:35 PM | 220 | 52.00 | 106.15 | 112.10 | 0.00 | 0.00% | - | 1 | 539.84% |
| MDB241122C00230000 | 11/15/2024 4:39 PM | 230 | 50.40 | 97.20 | 102.10 | 0.00 | 0.00% | 10 | 10 | 513.09% |
| MDB241122C00235000 | 10/18/2024 2:18 PM | 235 | 43.37 | 46.10 | 52.55 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MDB241122C00245000 | 11/11/2024 8:43 PM | 245 | 45.79 | 80.50 | 87.20 | 0.00 | 0.00% | 30 | 30 | 408.40% |
| MDB241122C00250000 | 11/11/2024 8:43 PM | 250 | 41.02 | 76.10 | 82.25 | 0.00 | 0.00% | 30 | 31 | 398.54% |
| MDB241122C00255000 | 11/21/2024 2:30 PM | 255 | 52.72 | 71.20 | 77.30 | 0.00 | 0.00% | 2 | 4 | 378.47% |
| MDB241122C00257500 | 11/14/2024 5:33 PM | 257.5 | 41.55 | 68.75 | 74.65 | 0.00 | 0.00% | - | 2 | 365.33% |
| MDB241122C00260000 | 11/21/2024 2:30 PM | 260 | 47.00 | 66.45 | 72.30 | 0.00 | 0.00% | 1 | 2 | 360.06% |
| MDB241122C00265000 | 11/15/2024 4:43 PM | 265 | 17.65 | 60.75 | 68.10 | 0.00 | 0.00% | 10 | 179 | 339.06% |
| MDB241122C00267500 | 11/15/2024 8:35 PM | 267.5 | 14.37 | 57.25 | 64.40 | 0.00 | 0.00% | - | 2 | 289.55% |
| MDB241122C00270000 | 11/19/2024 8:45 PM | 270 | 21.26 | 56.05 | 62.15 | 0.00 | 0.00% | 1 | 51 | 306.15% |
| MDB241122C00272500 | 11/20/2024 8:18 PM | 272.5 | 11.60 | 53.75 | 59.80 | 0.00 | 0.00% | 2 | 21 | 300.68% |
| MDB241122C00275000 | 11/21/2024 8:19 PM | 275 | 42.96 | 51.00 | 57.25 | 0.00 | 0.00% | 8 | 167 | 285.01% |
| MDB241122C00277500 | 11/21/2024 7:21 PM | 277.5 | 40.45 | 48.55 | 54.75 | 0.00 | 0.00% | 39 | 46 | 274.81% |
| MDB241122C00280000 | 11/21/2024 5:48 PM | 280 | 47.97 | 45.50 | 52.90 | 0.00 | 0.00% | 350 | 675 | 265.33% |
| MDB241122C00282500 | 11/21/2024 7:30 PM | 282.5 | 33.88 | 45.40 | 49.70 | 0.00 | 0.00% | 19 | 329 | 277.34% |
| MDB241122C00285000 | 11/21/2024 7:04 PM | 285 | 45.95 | 41.05 | 47.30 | 10.48 | 29.55% | 11 | 498 | 242.63% |
| MDB241122C00287500 | 11/22/2024 3:15 PM | 287.5 | 39.35 | 39.45 | 44.85 | 9.43 | 31.52% | 1 | 83 | 244.14% |
| MDB241122C00290000 | 11/22/2024 3:16 PM | 290 | 35.37 | 36.85 | 42.30 | 7.17 | 25.43% | 3 | 576 | 230.96% |
| MDB241122C00292500 | 11/22/2024 3:33 PM | 292.5 | 32.28 | 34.35 | 40.00 | 1.72 | 5.63% | 61 | 193 | 222.07% |
| MDB241122C00295000 | 11/22/2024 3:35 PM | 295 | 29.74 | 31.40 | 37.35 | 6.97 | 30.61% | 3 | 287 | 203.52% |
| MDB241122C00297500 | 11/21/2024 7:06 PM | 297.5 | 22.50 | 28.10 | 34.85 | 0.00 | 0.00% | 14 | 255 | 182.62% |
| MDB241122C00300000 | 11/22/2024 3:19 PM | 300 | 29.12 | 28.70 | 32.35 | 12.52 | 75.42% | 9 | 1,431 | 205.81% |
| MDB241122C00302500 | 11/22/2024 3:35 PM | 302.5 | 22.29 | 24.75 | 29.80 | 8.89 | 66.34% | 9 | 151 | 178.13% |
| MDB241122C00305000 | 11/21/2024 8:48 PM | 305 | 11.80 | 21.25 | 27.75 | 0.00 | 0.00% | 239 | 237 | 160.60% |
| MDB241122C00307500 | 11/22/2024 3:18 PM | 307.5 | 18.41 | 19.15 | 24.90 | 5.91 | 47.28% | 1 | 59 | 149.32% |
| MDB241122C00310000 | 11/22/2024 3:27 PM | 310 | 17.00 | 18.60 | 21.60 | 9.04 | 113.57% | 5 | 366 | 148.29% |
| MDB241122C00312500 | 11/22/2024 2:37 PM | 312.5 | 19.65 | 14.85 | 20.10 | 13.90 | 241.74% | 2 | 359 | 133.40% |
| MDB241122C00315000 | 11/22/2024 3:13 PM | 315 | 11.98 | 12.20 | 17.05 | 8.08 | 207.18% | 20 | 103 | 114.36% |
| MDB241122C00317500 | 11/21/2024 8:46 PM | 317.5 | 10.20 | 9.10 | 14.75 | 6.20 | 155.00% | 6 | 82 | 97.95% |
| MDB241122C00320000 | 11/22/2024 3:33 PM | 320 | 5.77 | 8.65 | 12.25 | 3.32 | 135.51% | 64 | 323 | 101.03% |
| MDB241122C00322500 | 11/22/2024 3:46 PM | 322.5 | 5.30 | 6.75 | 8.60 | 3.25 | 158.54% | 12 | 82 | 81.86% |
| MDB241122C00325000 | 11/22/2024 3:35 PM | 325 | 2.10 | 5.20 | 7.45 | 0.75 | 55.56% | 60 | 142 | 82.79% |
| MDB241122C00327500 | 11/22/2024 3:46 PM | 327.5 | 2.70 | 2.67 | 4.95 | 1.74 | 181.25% | 75 | 178 | 63.97% |
| MDB241122C00330000 | 11/22/2024 3:55 PM | 330 | 2.60 | 2.25 | 2.95 | 1.82 | 233.33% | 565 | 507 | 60.96% |
| MDB241122C00332500 | 11/22/2024 3:52 PM | 332.5 | 1.50 | 1.15 | 2.02 | 0.98 | 188.46% | 518 | 66 | 56.98% |
| MDB241122C00335000 | 11/22/2024 3:55 PM | 335 | 0.90 | 0.76 | 0.99 | 0.52 | 136.84% | 421 | 185 | 53.56% |
| MDB241122C00337500 | 11/22/2024 3:54 PM | 337.5 | 0.55 | 0.09 | 0.65 | 0.25 | 83.33% | 78 | 88 | 57.18% |
| MDB241122C00340000 | 11/22/2024 3:51 PM | 340 | 0.30 | 0.15 | 0.40 | 0.15 | 100.00% | 1,440 | 447 | 52.59% |
| MDB241122C00342500 | 11/22/2024 3:51 PM | 342.5 | 0.18 | 0.10 | 0.37 | 0.01 | 5.88% | 35 | 84 | 57.72% |
| MDB241122C00345000 | 11/22/2024 3:47 PM | 345 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 123 | 294 | 55.08% |
| MDB241122C00350000 | 11/22/2024 3:42 PM | 350 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 159 | 233 | 60.35% |
| MDB241122C00352500 | 11/21/2024 8:26 PM | 352.5 | 0.08 | 0.00 | 0.18 | 0.00 | 0.00% | 10 | 9 | 71.29% |
| MDB241122C00355000 | 11/22/2024 2:41 PM | 355 | 0.15 | 0.01 | 0.11 | 0.13 | 650.00% | 11 | 23 | 72.66% |
| MDB241122C00357500 | 11/21/2024 5:19 PM | 357.5 | 0.30 | 0.00 | 1.41 | 0.00 | 0.00% | 8 | 8 | 120.17% |
| MDB241122C00360000 | 11/22/2024 2:56 PM | 360 | 0.12 | 0.00 | 0.77 | -0.14 | -53.85% | 4 | 15 | 111.72% |
| MDB241122C00365000 | 11/14/2024 2:42 PM | 365 | 0.82 | 0.00 | 1.12 | 0.00 | 0.00% | 1 | 2 | 133.59% |
| MDB241122C00370000 | 11/21/2024 2:56 PM | 370 | 1.32 | 0.00 | 1.12 | 0.00 | 0.00% | 1 | 3 | 146.19% |
| MDB241122C00372500 | 11/22/2024 2:30 PM | 372.5 | 0.42 | 0.00 | 1.11 | -0.04 | -8.70% | 1 | 1 | 152.05% |
| MDB241122C00375000 | 11/15/2024 8:26 PM | 375 | 0.03 | 0.00 | 1.11 | 0.00 | 0.00% | - | 1 | 158.01% |
| MDB241122C00380000 | 11/21/2024 4:58 PM | 380 | 0.03 | 0.00 | 1.11 | 0.00 | 0.00% | 10 | 11 | 169.82% |
| MDB241122C00385000 | 11/21/2024 2:41 PM | 385 | 0.20 | 0.00 | 1.11 | 0.00 | 0.00% | 1 | 1 | 181.35% |
| MDB241122C00387500 | 11/12/2024 7:21 PM | 387.5 | 0.12 | 0.00 | 0.25 | 0.00 | 0.00% | - | 4 | 147.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241122P00150000 | 10/16/2024 4:30 PM | 150 | 0.04 | 0.00 | 1.25 | 0.00 | 0.00% | 8 | 6 | 726.56% |
| MDB241122P00195000 | 10/7/2024 4:43 PM | 195 | 1.32 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 517.77% |
| MDB241122P00200000 | 11/7/2024 8:13 PM | 200 | 0.17 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 6 | 287.50% |
| MDB241122P00205000 | 11/12/2024 3:59 PM | 205 | 0.05 | 0.00 | 1.11 | 0.00 | 0.00% | 1 | 2 | 450.39% |
| MDB241122P00210000 | 11/4/2024 2:32 PM | 210 | 0.58 | 0.00 | 1.12 | 0.00 | 0.00% | 1 | 4 | 430.47% |
| MDB241122P00215000 | 11/6/2024 3:10 PM | 215 | 0.01 | 0.00 | 0.43 | 0.00 | 0.00% | 3 | 3 | 356.25% |
| MDB241122P00220000 | 11/4/2024 7:46 PM | 220 | 0.86 | 0.00 | 1.11 | 0.00 | 0.00% | 1 | 64 | 390.04% |
| MDB241122P00225000 | 11/18/2024 3:42 PM | 225 | 0.03 | 0.00 | 1.10 | 0.00 | 0.00% | 10 | 12 | 370.12% |
| MDB241122P00230000 | 11/20/2024 8:03 PM | 230 | 0.09 | 0.00 | 0.14 | 0.00 | 0.00% | 100 | 121 | 264.84% |
| MDB241122P00232500 | 11/15/2024 7:11 PM | 232.5 | 0.11 | 0.00 | 1.11 | 0.00 | 0.00% | - | 1 | 342.38% |
| MDB241122P00235000 | 11/20/2024 5:23 PM | 235 | 0.01 | 0.00 | 1.12 | 0.00 | 0.00% | 6 | 68 | 333.59% |
| MDB241122P00237500 | 11/15/2024 7:11 PM | 237.5 | 0.21 | 0.00 | 1.35 | 0.00 | 0.00% | - | 64 | 335.16% |
| MDB241122P00240000 | 11/19/2024 8:03 PM | 240 | 0.05 | 0.00 | 1.47 | 0.00 | 0.00% | 7 | 83 | 330.86% |
| MDB241122P00242500 | 11/19/2024 8:12 PM | 242.5 | 0.05 | 0.00 | 1.31 | 0.00 | 0.00% | 2 | 43 | 314.65% |
| MDB241122P00245000 | 11/19/2024 7:42 PM | 245 | 0.09 | 0.00 | 1.36 | 0.00 | 0.00% | 12 | 100 | 307.62% |
| MDB241122P00247500 | 11/21/2024 8:19 PM | 247.5 | 0.01 | 0.00 | 1.12 | 0.00 | 0.00% | 8 | 176 | 288.09% |
| MDB241122P00250000 | 11/21/2024 5:58 PM | 250 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 45 | 128 | 168.75% |
| MDB241122P00252500 | 11/22/2024 2:40 PM | 252.5 | 0.02 | 0.00 | 0.42 | -0.02 | -50.00% | 1 | 44 | 230.86% |
| MDB241122P00255000 | 11/21/2024 8:54 PM | 255 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 55 | 102 | 159.38% |
| MDB241122P00257500 | 11/21/2024 2:57 PM | 257.5 | 0.07 | 0.00 | 1.11 | 0.00 | 0.00% | 20 | 60 | 252.34% |
| MDB241122P00260000 | 11/22/2024 3:18 PM | 260 | 0.56 | 0.00 | 1.01 | 0.54 | 2,700.00% | 1 | 240 | 239.65% |
| MDB241122P00262500 | 11/21/2024 8:20 PM | 262.5 | 0.10 | 0.00 | 1.11 | 0.00 | 0.00% | 26 | 23 | 235.16% |
| MDB241122P00265000 | 11/22/2024 3:18 PM | 265 | 0.56 | 0.00 | 0.56 | 0.40 | 250.00% | 1 | 812 | 201.17% |
| MDB241122P00267500 | 11/20/2024 8:46 PM | 267.5 | 1.56 | 0.00 | 1.11 | 0.00 | 0.00% | 14 | 340 | 217.97% |
| MDB241122P00270000 | 11/22/2024 3:05 PM | 270 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 71 | 799 | 118.75% |
| MDB241122P00272500 | 11/22/2024 3:05 PM | 272.5 | 0.01 | 0.00 | 0.38 | -0.09 | -90.00% | 2 | 175 | 167.58% |
| MDB241122P00275000 | 11/22/2024 3:09 PM | 275 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 55 | 264 | 106.25% |
| MDB241122P00277500 | 11/22/2024 3:12 PM | 277.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 177 | 175 | 100.00% |
| MDB241122P00280000 | 11/22/2024 3:12 PM | 280 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 12 | 260 | 121.09% |
| MDB241122P00282500 | 11/22/2024 3:39 PM | 282.5 | 0.02 | 0.00 | 0.38 | -0.07 | -77.78% | 5 | 169 | 138.28% |
| MDB241122P00285000 | 11/22/2024 2:30 PM | 285 | 0.03 | 0.00 | 0.32 | -0.12 | -80.00% | 3 | 103 | 127.54% |
| MDB241122P00287500 | 11/21/2024 6:50 PM | 287.5 | 0.24 | 0.00 | 1.14 | 0.00 | 0.00% | 6 | 88 | 151.66% |
| MDB241122P00290000 | 11/22/2024 3:51 PM | 290 | 0.02 | 0.00 | 0.24 | -0.13 | -86.67% | 25 | 280 | 108.59% |
| MDB241122P00292500 | 11/20/2024 4:48 PM | 292.5 | 12.70 | 0.00 | 1.18 | 0.00 | 0.00% | 1 | 71 | 135.94% |
| MDB241122P00295000 | 11/22/2024 3:01 PM | 295 | 0.08 | 0.00 | 0.30 | -0.34 | -80.95% | 8 | 221 | 98.24% |
| MDB241122P00297500 | 11/21/2024 4:54 PM | 297.5 | 0.20 | 0.00 | 0.04 | 0.00 | 0.00% | 10 | 143 | 69.53% |
| MDB241122P00300000 | 11/22/2024 3:33 PM | 300 | 0.05 | 0.01 | 0.04 | -0.50 | -90.91% | 40 | 515 | 65.63% |
| MDB241122P00302500 | 11/22/2024 3:25 PM | 302.5 | 0.10 | 0.02 | 0.04 | -0.44 | -81.48% | 3 | 96 | 60.94% |
| MDB241122P00305000 | 11/22/2024 2:36 PM | 305 | 0.11 | 0.00 | 0.05 | -0.89 | -89.00% | 24 | 95 | 53.91% |
| MDB241122P00307500 | 11/22/2024 2:39 PM | 307.5 | 0.30 | 0.02 | 0.05 | -1.00 | -76.92% | 13 | 80 | 50.39% |
| MDB241122P00310000 | 11/22/2024 3:48 PM | 310 | 0.07 | 0.00 | 0.30 | -1.93 | -96.50% | 54 | 321 | 56.06% |
| MDB241122P00312500 | 11/22/2024 3:36 PM | 312.5 | 0.27 | 0.00 | 0.27 | -1.98 | -88.00% | 20 | 123 | 55.18% |
| MDB241122P00315000 | 11/22/2024 3:47 PM | 315 | 0.17 | 0.06 | 0.15 | -3.92 | -95.84% | 607 | 610 | 41.41% |
| MDB241122P00317500 | 11/22/2024 3:49 PM | 317.5 | 0.22 | 0.00 | 0.34 | -5.08 | -95.85% | 150 | 166 | 41.41% |
| MDB241122P00320000 | 11/22/2024 3:52 PM | 320 | 0.30 | 0.22 | 0.49 | -6.30 | -95.45% | 764 | 258 | 36.52% |
| MDB241122P00322500 | 11/22/2024 3:47 PM | 322.5 | 0.70 | 0.40 | 0.61 | -6.50 | -90.28% | 39 | 33 | 28.93% |
| MDB241122P00325000 | 11/22/2024 3:54 PM | 325 | 1.00 | 0.70 | 1.12 | -10.40 | -91.23% | 270 | 104 | 25.10% |
| MDB241122P00327500 | 11/22/2024 3:56 PM | 327.5 | 1.50 | 1.22 | 2.59 | -12.60 | -89.36% | 69 | 110 | 28.64% |
| MDB241122P00332500 | 11/22/2024 3:36 PM | 332.5 | 7.00 | 3.30 | 6.10 | -8.37 | -54.46% | 29 | 0 | 0.00% |
| MDB241122P00337500 | 11/15/2024 4:19 PM | 337.5 | 6.75 | 6.80 | 11.15 | -55.49 | -89.15% | 39 | 0 | 0.00% |
| MDB241122P00340000 | 11/22/2024 3:02 PM | 340 | 9.75 | 7.75 | 12.65 | -55.24 | -85.00% | 5 | 0 | 0.00% |
Related Tickers
PANW Palo Alto Networks, Inc.
378.31
-4.88%
NET Cloudflare, Inc.
104.92
+0.65%
ZS Zscaler, Inc.
208.18
+0.42%
WIX Wix.com Ltd.
213.23
-2.72%
AFRM Affirm Holdings, Inc.
69.30
+5.42%
CRWD CrowdStrike Holdings, Inc.
366.56
+2.52%
SQ Block, Inc.
93.18
+0.52%
BKKT Bakkt Holdings, Inc.
30.44
-2.11%
ADBE Adobe Inc.
509.30
+0.96%
OKTA Okta, Inc.
75.42
-0.04%