Free Trial

MongoDB (MDB) Options Chain & Prices

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free MDB Stock Alerts
$370.82
+0.88 (+0.24%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MDB Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$300.00$0.001Put205 - 13164
(+4)		43.10%
(-19.32%)		-0.0001678
5/24/2024$305.00$0.002Put72 - - 121
(+0)		42.69%
(-17.70%)		-0.0004231
5/24/2024$310.00$0.006Put152 - 4133
(-7)		42.34%
(-18.20%)		-0.001027
5/24/2024$315.00$0.014Put12432250
(+0)		42.05%
(-14.45%)		-0.0023415
5/24/2024$315.00$55.919Call12 - - 0
(+0)		42.05%
(-14.45%)		0.9973113
5/24/2024$320.00$0.033Put4624115
(+7)		41.82%
(-13.58%)		-0.0050859
5/24/2024$325.00$0.074Put101 - 2110
(+3)		41.66%
(-11.36%)		-0.01043511
5/24/2024$325.00$45.989Call1 - - 1
(+0)		41.66%
(-11.36%)		0.9892241
5/24/2024$330.00$0.157Put22111211
(+46)		41.59%
(-9.81%)		-0.0203189
5/24/2024$330.00$41.076Call5 - - 2
(+0)		41.56%
(-9.88%)		0.9794974
5/24/2024$335.00$0.308Put27112673152
(+19)		41.47%
(-8.53%)		-0.03662647
5/24/2024$335.00$36.235Call7 - - 0
(+0)		41.52%
(-8.49%)		0.9630265
5/24/2024$337.50$0.426Put33 - 1921
(+7)		41.53%
(-7.86%)		-0.0482887
5/24/2024$340.00$0.580Put1251425203
(+11)		41.55%
(-7.18%)		-0.06263437
5/24/2024$340.00$31.511Call1 - - 1
(+0)		41.55%
(-7.18%)		0.9370871
5/24/2024$342.50$0.777Put121512
(+2)		41.58%
(-6.57%)		-0.0799967
5/24/2024$345.00$1.028Put1508725116
(+11)		41.63%
(-6.04%)		-0.1006334
5/24/2024$345.00$26.964Call4 - 13
(+0)		41.63%
(-5.96%)		0.8991494
5/24/2024$347.50$1.340Put302518
(+8)		41.70%
(-5.50%)		-0.1247238
5/24/2024$347.50$24.779Call2 - - 4
(+0)		41.70%
(-5.42%)		0.8751011
5/24/2024$350.00$1.724Put3511276
(+6)		41.77%
(-4.96%)		-0.15233915
5/24/2024$350.00$22.665Call2 - - 30
(+0)		41.25%
(-5.49%)		0.8475332
5/24/2024$352.50$2.189Put97 - 38
(+13)		41.86%
(-4.51%)		-0.1834329
5/24/2024$352.50$20.631Call3 - 14
(+0)		38.53%
(-7.84%)		0.8164992
5/24/2024$355.00$2.743Put2441578052
(+11)		41.96%
(-4.10%)		-0.2178688
5/24/2024$355.00$18.687Call2 - - 27
(+0)		36.57%
(-9.50%)		0.7821492
5/24/2024$357.50$3.395Put83 - 12
(+5)		42.08%
(-3.74%)		-0.2553287
5/24/2024$357.50$16.841Call11 - 31
(+1)		42.08%
(-3.74%)		0.7447671
5/24/2024$360.00$4.151Put83 - 91
(+8)		42.20%
(-3.43%)		-0.295437
5/24/2024$360.00$15.098Call91392
(+2)		42.20%
(-3.43%)		0.7047617
5/24/2024$362.50$5.017Put216218
(+0)		42.34%
(-3.16%)		-0.33769112
5/24/2024$362.50$13.466Call72 - 18
(+0)		42.34%
(-3.16%)		0.6626115
5/24/2024$365.00$5.998Put1677390125
(+0)		42.49%
(-2.99%)		-0.38153835
5/24/2024$365.00$11.947Call284637
(+5)		42.49%
(-2.95%)		0.61889721
5/24/2024$367.50$7.094Put78126123
(+14)		42.64%
(-2.82%)		-0.42635433
5/24/2024$367.50$10.545Call3020430
(+0)		43.71%
(-1.72%)		0.57422427
5/24/2024$370.00$8.308Put86966112
(+9)		42.81%
(-2.67%)		-0.47152163
5/24/2024$370.00$9.258Call2585315760
(+1)		42.81%
(-2.67%)		0.52921136
5/24/2024$372.50$9.638Put21118120
(+16)		42.98%
(-2.60%)		-0.5164216
5/24/2024$372.50$8.088Call3791855
(+17)		42.63%
(-2.90%)		0.48448829
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
5/24/2024$375.00$11.080Put10 - 2156
(+8)		43.16%
(-2.57%)		-0.560489
5/24/2024$375.00$7.030Call3410688
(+28)		43.87%
(-1.86%)		0.44061624
5/24/2024$377.50$12.632Put2 - 13
(+0)		43.35%
(-2.58%)		-0.6031772
5/24/2024$377.50$6.080Call143 - 16
(+1)		43.35%
(-2.58%)		0.39812210
5/24/2024$380.00$14.287Put331 - 18
(+1)		43.55%
(-2.57%)		-0.6440685
5/24/2024$380.00$5.234Call2751924199
(+10)		43.55%
(-2.63%)		0.35744347
5/24/2024$382.50$16.040Put2 - - 3
(+0)		43.75%
(-2.71%)		-0.6828042
5/24/2024$382.50$4.484Call1911313
(+6)		43.75%
(-2.71%)		0.31893710
5/24/2024$385.00$17.884Put66 - 5
(+0)		43.96%
(-2.82%)		-0.7190991
5/24/2024$385.00$3.825Call1522696290
(+5)		43.96%
(-2.82%)		0.28288462
5/24/2024$387.50$19.811Put1 - - 1
(+0)		44.17%
(-2.96%)		-0.7527851
5/24/2024$387.50$3.249Call65461428
(+4)		44.17%
(-2.96%)		0.24944821
5/24/2024$390.00$21.814Put54 - 8
(+0)		44.39%
(-3.11%)		-0.7837393
5/24/2024$390.00$2.748Call3503029882
(+16)		46.85%
(-0.66%)		0.21875673
5/24/2024$395.00$26.019Put6 - 60
(+0)		44.84%
(-3.49%)		-0.837441
5/24/2024$395.00$1.944Call80763203
(+40)		42.79%
(-5.54%)		0.16560228
5/24/2024$400.00$30.442Put1 - - 1
(+0)		45.30%
(-3.92%)		-0.8806571
5/24/2024$400.00$1.356Call1585656191
(+20)		43.22%
(-6.01%)		0.12296447
5/24/2024$405.00$0.933Call14111164
(+11)		45.78%
(-4.40%)		0.0897346
5/24/2024$410.00$0.636Call28216789
(+2)		46.27%
(-4.90%)		0.0644839
5/24/2024$415.00$0.429Call923111
(+54)		46.76%
(-5.34%)		0.0457137
5/24/2024$420.00$0.287Call621625124
(+1)		47.26%
(-5.96%)		0.03202420
5/24/2024$425.00$0.191Call93 - 131
(+3)		47.77%
(-6.49%)		0.0222053
5/24/2024$430.00$0.126Call64 - 79
(+0)		48.28%
(-7.02%)		0.0152613
5/24/2024$435.00$0.083Call5 - 549
(+0)		48.79%
(-7.55%)		0.010413
5/24/2024$440.00$0.054Call78 - 415
(+0)		49.30%
(-8.08%)		0.0070567
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:MDB) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics