Free Trial

MongoDB (MDB) Options Chain & Prices

MongoDB logo
$398.46 -5.42 (-1.34%)
Closing price 04:00 PM Eastern
Extended Trading
$396.00 -2.46 (-0.62%)
As of 07:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

MDB Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/5/2026$320.00$0.302Put1,062900841015
(+964)
108.55%
(+34.08%)
-0.01808354
6/5/2026$320.00$84.265Call1234849294
(+143)
108.55%
(+34.08%)
0.98183655
6/5/2026$322.50$0.343Put63 - 3
(-7)
107.50%
(+33.18%)
-0.0204054
6/5/2026$322.50$81.808Call218787
(+17)
107.50%
(+33.18%)
0.97951614
6/5/2026$325.00$0.390Put936588794
(+761)
106.48%
(+32.26%)
-0.023025412
6/5/2026$325.00$79.356Call109858140
(+25)
106.48%
(+32.26%)
0.97689884
6/5/2026$327.50$0.443Put20214164
(+50)
105.48%
(+31.33%)
-0.02597714
6/5/2026$327.50$76.911Call5642378
(+30)
105.48%
(+31.33%)
0.97394634
6/5/2026$330.00$0.505Put602114361
(-3)
104.52%
(+30.38%)
-0.02929828
6/5/2026$330.00$74.474Call1544910281
(+106)
104.52%
(+30.38%)
0.97062659
6/5/2026$332.50$0.574Put209110327
(+3)
103.59%
(+29.42%)
-0.03303725
6/5/2026$332.50$72.046Call136 - 49
(+12)
103.59%
(+29.42%)
0.96689211
6/5/2026$335.00$0.654Put27464452
(+12)
102.69%
(+28.45%)
-0.03724170
6/5/2026$335.00$69.627Call64328276
(+31)
102.69%
(+28.45%)
0.9626941
6/5/2026$337.50$0.745Put5112
(+0)
101.83%
(+27.47%)
-0.0419565
6/5/2026$337.50$67.220Call577174
(+16)
101.83%
(+27.47%)
0.95797714
6/5/2026$340.00$0.849Put1835453161
(-9)
101.00%
(+26.49%)
-0.04724166
6/5/2026$340.00$64.826Call964115147
(+62)
101.00%
(+24.27%)
0.95269745
6/5/2026$342.50$0.968Put11173
(+3)
100.22%
(+25.51%)
-0.0531588
6/5/2026$342.50$62.446Call82644112
(+108)
100.22%
(+25.51%)
0.94678529
6/5/2026$345.00$1.104Put3441915
(-1)
99.48%
(+24.54%)
-0.05976313
6/5/2026$345.00$60.083Call684410143
(+113)
99.48%
(+24.54%)
0.94018429
6/5/2026$347.50$1.258Put213550
(+0)
98.78%
(+23.57%)
-0.06711834
6/5/2026$347.50$57.739Call4 - 15
(+4)
98.78%
(+23.57%)
0.9328364
6/5/2026$350.00$1.434Put7874126616
(+4)
98.13%
(+22.62%)
-0.075295201
6/5/2026$350.00$55.416Call603252125774
(+643)
98.13%
(+22.62%)
0.924668219
6/5/2026$352.50$1.634Put41010230
(+0)
97.52%
(+21.68%)
-0.08434843
6/5/2026$352.50$53.118Call148310
(+5)
97.52%
(+21.68%)
0.9156219
6/5/2026$355.00$1.861Put1,73010137
(+0)
96.97%
(+20.76%)
-0.09434490
6/5/2026$355.00$50.846Call1025511207
(+4)
96.97%
(+20.76%)
0.90564349
6/5/2026$357.50$2.117Put6 - 41
(+1)
96.47%
(+19.87%)
-0.105336
6/5/2026$357.50$48.604Call3181710
(+8)
96.47%
(+19.87%)
0.89466614
6/5/2026$360.00$2.407Put384484814
(+2)
96.01%
(+19.01%)
-0.117355111
6/5/2026$360.00$46.396Call2334131289
(+214)
96.01%
(+19.01%)
0.88265176
6/5/2026$362.50$2.733Put204130
(+0)
95.61%
(+18.17%)
-0.13046638
6/5/2026$362.50$44.223Call33 - 3
(+0)
95.61%
(+18.17%)
0.8695643
6/5/2026$365.00$3.100Put365302114
(+0)
95.26%
(+17.37%)
-0.14468484
6/5/2026$365.00$42.091Call143343777
(+42)
95.26%
(+17.37%)
0.85536450
6/5/2026$367.50$3.509Put206320
(+0)
94.96%
(+16.61%)
-0.16001634
6/5/2026$367.50$40.002Call3112712
(+2)
91.59%
(+13.24%)
0.84004920
One page of the SpaceX S-1 will move this stock overnight (Ad)

When SpaceX files its S-1 in June, the SEC will require full disclosure of operating expenses - including power consumption for 1 million GPUs, a cost that rivals entire cities. That disclosure will name the supplier. One small, publicly traded power infrastructure company sits at the center of this - carrying a $1.5 billion backlog and priced like a utility. Dylan Jovine has the full breakdown.tc pixel

See the stock the S-1 revealed >>
6/5/2026$370.00$3.965Put4609115920
(+0)
94.71%
(+15.89%)
-0.17647888
6/5/2026$370.00$37.959Call34020970208
(-37)
94.71%
(+15.89%)
0.823621144
6/5/2026$372.50$4.472Put1241470
(+0)
94.51%
(+15.21%)
-0.1940424
6/5/2026$372.50$35.966Call57291611
(+11)
94.51%
(+15.21%)
0.80608229
6/5/2026$375.00$5.031Put36221711025
(+0)
92.37%
(+12.60%)
-0.21267493
6/5/2026$375.00$34.026Call21010293401
(+3)
94.35%
(+14.57%)
0.78748186
6/5/2026$377.50$5.646Put5110
(+0)
93.91%
(+13.65%)
-0.2323385
6/5/2026$377.50$32.143Call2521217
(+12)
94.23%
(+13.98%)
0.76785716
6/5/2026$380.00$6.321Put11541572
(+0)
93.66%
(+12.93%)
-0.25295464
6/5/2026$380.00$30.318Call361185130191
(+36)
94.16%
(+13.44%)
0.747268141
6/5/2026$382.50$7.057Put1,4651120
(+0)
94.14%
(+12.94%)
-0.274471229
6/5/2026$382.50$28.555Call30181016
(+10)
94.14%
(+12.94%)
0.72580419
6/5/2026$385.00$7.857Put486821893
(+0)
95.34%
(+13.68%)
-0.296775198
6/5/2026$385.00$26.855Call53013712227
(-20)
94.15%
(+12.50%)
0.703544329
6/5/2026$387.50$8.722Put18881
(+1)
94.20%
(+12.10%)
-0.3197627
6/5/2026$387.50$25.222Call311970
(+0)
94.20%
(+12.10%)
0.68059118
6/5/2026$390.00$9.655Put47996
(+0)
94.30%
(+11.76%)
-0.34335729
6/5/2026$390.00$23.655Call3111479040
(+4)
94.30%
(+11.76%)
0.657066113
6/5/2026$392.50$10.657Put719130
(+0)
94.43%
(+11.48%)
-0.36739282
6/5/2026$392.50$22.157Call119536220
(+0)
94.43%
(+11.47%)
0.63307732
6/5/2026$395.00$11.729Put347154
(+2)
94.61%
(+11.25%)
-0.39176717
6/5/2026$395.00$20.729Call11028147
(+1)
94.61%
(+9.21%)
0.60875562
6/5/2026$397.50$12.871Put76 - 0
(+0)
94.82%
(+11.08%)
-0.4163573
6/5/2026$397.50$19.371Call64321320
(+0)
94.82%
(+11.08%)
0.58423647
6/5/2026$400.00$14.084Put1621113
(-3)
95.08%
(+10.97%)
-0.44099913
6/5/2026$400.00$18.084Call2,3961,219833937
(+513)
97.42%
(+12.49%)
0.559642769
6/5/2026$402.50$15.367Put11330
(+0)
95.38%
(+10.92%)
-0.4655993
6/5/2026$402.50$16.867Call65392010
(+1)
95.38%
(+10.92%)
0.53510753
6/5/2026$405.00$16.720Put111240
(+0)
95.73%
(+10.93%)
-0.49001130
6/5/2026$405.00$15.719Call121524433
(-1)
105.04%
(+20.23%)
0.51076374
6/5/2026$407.50$18.141Put2 - 10
(+0)
96.11%
(+11.00%)
-0.5140992
6/5/2026$407.50$14.640Call3712232
(+0)
96.11%
(+10.99%)
0.48672517
6/5/2026$410.00$19.629Put218136
(+0)
96.54%
(+11.13%)
-0.5377877
6/5/2026$410.00$13.627Call3501264643
(+1)
97.94%
(+12.52%)
0.463104262
6/5/2026$412.50$21.182Put16880
(+0)
97.01%
(+11.31%)
-0.5609464
6/5/2026$412.50$12.679Call9234
(+1)
97.01%
(+11.31%)
0.440017
6/5/2026$415.00$22.798Put22 - 0
(+0)
97.52%
(+11.55%)
-0.5834782
6/5/2026$415.00$11.794Call5028627
(-3)
97.52%
(+11.55%)
0.41752738
6/5/2026$417.50$24.474Put22 - 0
(+0)
98.07%
(+11.85%)
-0.6053382
6/5/2026$417.50$10.968Call8612
(+0)
98.07%
(+11.84%)
0.3957265
6/5/2026$420.00$26.208Put24121238
(+0)
98.66%
(+12.20%)
-0.6264444
6/5/2026$420.00$10.200Call53335110477
(-16)
98.66%
(+12.19%)
0.37468149
6/5/2026$422.50$9.487Call1211110
(+0)
99.28%
(+12.59%)
0.3544345
6/5/2026$425.00$8.825Call15181141
(+1)
99.93%
(+13.03%)
0.33501151
6/5/2026$427.50$8.210Call2313101
(+1)
100.62%
(+13.51%)
0.316445
6/5/2026$430.00$7.641Call3281135581
(+2)
101.33%
(+14.03%)
0.29873482
6/5/2026$432.50$7.114Call198 - 0
(+0)
102.06%
(+14.57%)
0.28188111
6/5/2026$435.00$37.641Put1 - - 0
(+0)
102.80%
(+15.15%)
-0.7355261
6/5/2026$435.00$6.624Call21415930
(+0)
105.31%
(+17.65%)
0.26586519
6/5/2026$440.00$41.770Put2613139
(+0)
104.33%
(+16.37%)
-0.7651618
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (Ad)

Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top S&P 500 stock for 12 years running—and today, he's giving away his #1 AI stock pick for 2026, free. This company's sales are up 28% year over year, it holds over 30,000 patents in wireless and video technology, and it just earned an A-rating in his proprietary Stock Grader system that has cost him $9 million to build and maintain.tc pixel

Get the name and ticker of Louis Navellier's #1 AI stock free
6/5/2026$440.00$5.750Call655302304425
(+3)
104.33%
(+16.37%)
0.236291208
6/5/2026$450.00$50.372Put11 - 0
(+0)
107.43%
(+18.91%)
-0.8155011
6/5/2026$450.00$4.345Call1,267432477229
(+105)
106.01%
(+17.48%)
0.186057263
6/5/2026$460.00$59.320Put42220
(-7)
110.38%
(+21.39%)
-0.8557554
6/5/2026$460.00$3.284Call144286176
(-1)
110.38%
(+21.39%)
0.14588358
6/5/2026$470.00$68.517Put6424
(-7)
113.06%
(+23.64%)
-0.8879633
6/5/2026$470.00$2.473Call30914215886
(+39)
110.95%
(+21.53%)
0.11373562
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MDB) was last updated on 6/2/2026 by MarketBeat.com Staff.
From Our Partners