Free Trial

MongoDB (MDB) Options Chain & Prices

MongoDB logo
$315.61 -2.49 (-0.78%)
Closing price 08/29/2025 04:00 PM Eastern
Extended Trading
$316.20 +0.58 (+0.19%)
As of 08/29/2025 08:00 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 Polygon.io. Learn more.

MDB Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/5/2025$252.50$0.081Put9 - 9117
(-1)
67.95%
(-6.84%)
-0.0083671
9/5/2025$252.50$62.709Call1 - - 13
(+10)
67.94%
(-6.87%)
0.9916961
9/5/2025$255.00$0.091Put691613147
(-29)
66.24%
(-5.66%)
-0.00952415
9/5/2025$255.00$60.221Call51 - 59
(-13)
66.23%
(-6.88%)
0.990545
9/5/2025$257.50$0.103Put116218
(-1)
64.55%
(-6.87%)
-0.0108778
9/5/2025$260.00$0.117Put2053878485
(+91)
62.88%
(-6.89%)
-0.01246548
9/5/2025$260.00$55.250Call8 - - 146
(+42)
62.87%
(-6.92%)
0.9876037
9/5/2025$262.50$0.133Put57251103
(-1)
61.23%
(-6.91%)
-0.0143397
9/5/2025$262.50$52.769Call1 - - 11
(+5)
61.22%
(-6.94%)
0.9857331
9/5/2025$265.00$0.153Put1473588
(+176)
60.40%
(-6.15%)
-0.0165610
9/5/2025$265.00$50.290Call11175 - 295
(-4)
59.59%
(-6.98%)
0.98351431
9/5/2025$267.50$0.176Put44234100
(+5)
58.01%
(-6.99%)
-0.0192099
9/5/2025$267.50$47.815Call17 - 37
(+1)
58.00%
(-7.02%)
0.9808713
9/5/2025$270.00$0.203Put23810573626
(+70)
56.44%
(-6.89%)
-0.02238361
9/5/2025$270.00$45.344Call571 - 395
(-160)
56.07%
(-7.43%)
0.9777047
9/5/2025$272.50$0.237Put3584313
(+212)
54.92%
(-7.10%)
-0.02620914
9/5/2025$272.50$42.880Call1 - - 6
(+0)
54.91%
(-7.12%)
0.9738831
9/5/2025$275.00$0.278Put23112129549
(+337)
53.43%
(-7.16%)
-0.03085659
9/5/2025$275.00$40.423Call81 - - 117
(-4)
53.42%
(-7.19%)
0.9692523
9/5/2025$277.50$0.329Put2047120191
(-9)
52.00%
(-7.24%)
-0.03651747
9/5/2025$280.00$0.392Put620207265961
(+393)
49.80%
(-7.36%)
-0.043472120
9/5/2025$280.00$35.540Call142 - 496
(+314)
50.61%
(-7.35%)
0.9566711
9/5/2025$282.50$0.472Put352188128218
(+63)
49.31%
(-7.43%)
-0.05210769
9/5/2025$282.50$33.121Call28 - - 84
(+2)
49.31%
(-7.43%)
0.9481275
9/5/2025$285.00$0.573Put1635347402
(+85)
48.10%
(-7.52%)
-0.0627467
9/5/2025$285.00$30.724Call57 - 1123
(-4)
48.10%
(-7.52%)
0.93754922
9/5/2025$287.50$0.701Put23857128443
(+10)
47.00%
(-7.59%)
-0.07579452
9/5/2025$287.50$28.354Call16 - 166
(-2)
46.99%
(-7.60%)
0.9244511
9/5/2025$290.00$0.867Put672226267926
(+235)
45.74%
(-7.91%)
-0.092069186
9/5/2025$290.00$26.022Call140411388
(-146)
45.99%
(-7.66%)
0.90825124
9/5/2025$292.50$1.080Put148231337
(+37)
45.10%
(-7.74%)
-0.11201840
9/5/2025$292.50$23.737Call2 - - 5
(+5)
45.12%
(-7.71%)
0.8883632
9/5/2025$295.00$1.354Put542120216480
(+357)
44.49%
(-7.63%)
-0.136268130
9/5/2025$295.00$21.511Call6223354
(+8)
44.38%
(-6.94%)
0.86424131
9/5/2025$297.50$1.700Put2433016142
(+142)
42.91%
(-8.59%)
-0.1652258
9/5/2025$297.50$19.358Call2 - - 1
(+1)
43.76%
(-7.74%)
0.8354512
9/5/2025$300.00$2.136Put1,3055315121095
(+1015)
43.24%
(-7.72%)
-0.199329402
9/5/2025$300.00$17.291Call4555846985
(-1025)
43.23%
(-7.21%)
0.801789110
9/5/2025$302.50$2.665Put102362355
(+55)
45.04%
(-5.48%)
-0.23776776
9/5/2025$302.50$15.323Call112 - 59
(+59)
42.82%
(-7.71%)
0.7632888
Altucher: It Looks Like My Trump prediction is coming true (Ad)

New Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Trump’s Great Gain” has officially begun. Altucher believes select cryptos could turn $900 into $108,000 over the next 12 months — and he’s laying out the full gameplan in a new presentation.tc pixel

See Altucher’s Trump crypto prediction here
9/5/2025$305.00$3.315Put32481146268
(+256)
42.06%
(-8.09%)
-0.281503128
9/5/2025$305.00$13.466Call41820202287
(+41)
42.47%
(-7.69%)
0.72021399
9/5/2025$307.50$4.076Put2117064322
(+322)
42.18%
(-7.67%)
-0.328619103
9/5/2025$307.50$11.731Call176341
(+41)
42.18%
(-7.67%)
0.67307912
9/5/2025$310.00$4.982Put1,8689655571242
(+1240)
41.94%
(-7.65%)
-0.379846582
9/5/2025$310.00$10.127Call866214396604
(+305)
41.94%
(-8.88%)
0.62262227
9/5/2025$312.50$6.020Put387161185130
(+130)
41.75%
(-7.64%)
-0.433117148
9/5/2025$312.50$8.661Call2491026832
(+32)
41.83%
(-7.55%)
0.56975390
9/5/2025$315.00$7.205Put432175155511
(+509)
41.61%
(-7.62%)
-0.487786162
9/5/2025$315.00$7.339Call29660146473
(+70)
41.61%
(-7.62%)
0.515558158
9/5/2025$317.50$8.535Put645305316262
(+262)
41.52%
(-7.60%)
-0.542582156
9/5/2025$317.50$6.162Call186317653
(+53)
41.90%
(-7.23%)
0.46122384
9/5/2025$320.00$10.011Put22611197143
(+132)
41.49%
(-7.34%)
-0.596306125
9/5/2025$320.00$5.129Call1,027244312588
(+215)
41.49%
(-7.58%)
0.407945352
9/5/2025$322.50$11.624Put4143516
(+16)
41.51%
(-7.55%)
-0.64784431
9/5/2025$322.50$4.234Call1303851106
(+106)
41.65%
(-7.41%)
0.35683673
9/5/2025$325.00$13.371Put119113
(+12)
41.59%
(-7.51%)
-0.6962228
9/5/2025$325.00$3.470Call799286183584
(+71)
41.26%
(-7.48%)
0.308849227
9/5/2025$327.50$15.239Put96325
(+25)
41.73%
(-7.47%)
-0.7406615
9/5/2025$327.50$2.826Call1612139122
(+122)
41.65%
(-7.56%)
0.26472452
9/5/2025$330.00$17.214Put38201331
(+30)
41.92%
(-7.42%)
-0.78071526
9/5/2025$330.00$2.290Call1,627232294499
(+333)
42.12%
(-7.23%)
0.224927290
9/5/2025$332.50$1.852Call16374852
(+52)
42.17%
(-7.37%)
0.18995142
9/5/2025$335.00$21.436Put31212
(+0)
42.48%
(-7.30%)
-0.8469673
9/5/2025$335.00$1.491Call4621271771109
(+821)
42.48%
(-7.30%)
0.159205154
9/5/2025$337.50$23.657Put1 - - 1
(+1)
42.85%
(-7.22%)
-0.8733261
9/5/2025$337.50$1.197Call228351
(+51)
42.85%
(-7.22%)
0.13260719
9/5/2025$340.00$25.935Put51111
(+11)
43.28%
(-7.12%)
-0.8956135
9/5/2025$340.00$0.966Call1,04053711492
(+1492)
43.28%
(-7.13%)
0.110466135
9/5/2025$342.50$0.780Call54251656
(+56)
43.76%
(-7.01%)
0.09177226
9/5/2025$345.00$30.623Put2 - - 0
(+0)
44.32%
(-6.86%)
-0.9294142
9/5/2025$345.00$0.632Call27843231308
(+1308)
44.32%
(-6.87%)
0.07628449
9/5/2025$347.50$0.515Call1566171
(+171)
44.94%
(-6.69%)
0.06347213
9/5/2025$350.00$35.434Put90721895
(+95)
45.63%
(-6.48%)
-0.95191531
9/5/2025$350.00$0.425Call1,6125915944010
(+4010)
45.62%
(-6.49%)
0.053218406
9/5/2025$355.00$0.297Call83241392
(+92)
47.22%
(-5.96%)
0.0380524
9/5/2025$360.00$45.252Put20 - 2022
(+22)
49.11%
(-5.28%)
-0.975723
9/5/2025$360.00$0.218Call9781290
(+90)
50.98%
(-3.42%)
0.02818437
9/5/2025$365.00$0.169Call41250
(+50)
51.24%
(-4.51%)
0.0217254
9/5/2025$370.00$0.137Call7993750
(+50)
53.58%
(-3.72%)
0.01738422
9/5/2025$375.00$0.115Call145703721
(+21)
56.04%
(-2.95%)
0.01435627
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MDB) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners