Free Trial

MongoDB (MDB) Options Chain & Prices

MongoDB logo
$318.46 -3.47 (-1.08%)
Closing price 04:00 PM Eastern
Extended Trading
$318.99 +0.53 (+0.17%)
As of 07:24 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
10/10/2025$255.00$0.099Put1014152
(+19)
95.98%
(+21.00%)
-0.0092826
10/10/2025$260.00$0.119Put104 - 4116
(+5)
90.83%
(+19.77%)
-0.011445
10/10/2025$260.00$61.853Call5 - - 8
(+0)
90.83%
(+19.77%)
0.9889341
10/10/2025$265.00$0.143Put2 - 2122
(+11)
85.84%
(+18.62%)
-0.0142142
10/10/2025$270.00$0.175Put1 - - 36
(+0)
80.93%
(+17.47%)
-0.0179091
10/10/2025$272.50$0.194Put1 - - 2
(+0)
78.59%
(+16.98%)
-0.0201341
10/10/2025$275.00$0.217Put4 - 488
(+1)
76.21%
(+16.40%)
-0.0228221
10/10/2025$280.00$0.277Put29226146
(+0)
71.47%
(+15.17%)
-0.0299014
10/10/2025$280.00$42.026Call1 - 119
(+1)
71.47%
(+15.16%)
0.9705081
10/10/2025$282.50$0.315Put312252
(+0)
69.28%
(+14.66%)
-0.0342682
10/10/2025$285.00$0.363Put83263
(+0)
67.00%
(+14.00%)
-0.0399136
10/10/2025$287.50$0.420Put1 - 16
(+4)
64.87%
(+13.40%)
-0.0465621
10/10/2025$290.00$0.492Put112131571
(+49)
62.82%
(+12.81%)
-0.05474414
10/10/2025$292.50$0.579Put142819
(+12)
60.35%
(+11.68%)
-0.06446111
10/10/2025$295.00$0.698Put1208191
(+27)
59.11%
(+11.65%)
-0.07747919
10/10/2025$295.00$27.549Call1 - - 10
(+1)
59.17%
(+11.71%)
0.9236011
10/10/2025$297.50$0.843Put57173952
(+3)
57.81%
(+11.42%)
-0.0926459
10/10/2025$300.00$1.047Put23310201147
(+40)
56.11%
(+10.63%)
-0.11306429
10/10/2025$302.50$1.297Put2723244
(+18)
54.98%
(+10.28%)
-0.13660810
10/10/2025$305.00$1.631Put140249144
(+56)
54.03%
(+9.99%)
-0.16621224
10/10/2025$305.00$18.406Call1 - - 28
(-3)
54.00%
(+9.96%)
0.8336751
10/10/2025$307.50$2.073Put17679487
(+34)
53.24%
(+9.76%)
-0.20279345
10/10/2025$307.50$16.335Call1 - 116
(+0)
53.24%
(+9.77%)
0.798521
10/10/2025$310.00$2.607Put571617238
(+5)
52.62%
(+9.63%)
-0.24369436
10/10/2025$310.00$14.367Call11 - 98
(+2)
52.62%
(+9.63%)
0.7579411
10/10/2025$312.50$3.259Put42258433
(+352)
52.10%
(+9.53%)
-0.28975329
10/10/2025$315.00$4.043Put30626730159
(+27)
51.70%
(+9.49%)
-0.34039964
10/10/2025$315.00$10.865Call211127
(+2)
51.71%
(+9.47%)
0.6639772
10/10/2025$317.50$4.937Put134943455
(+12)
51.42%
(+9.43%)
-0.39261648
10/10/2025$317.50$9.287Call3242591
(+3)
51.42%
(+9.43%)
0.61020512
10/10/2025$320.00$6.022Put5542253251570
(+7)
51.27%
(+9.43%)
-0.449388152
10/10/2025$320.00$7.812Call39249160
(+16)
51.27%
(+9.43%)
0.55179128
10/10/2025$322.50$7.321Put120108139
(+4)
51.28%
(+9.49%)
-0.5092998
10/10/2025$322.50$6.561Call76204894
(+26)
51.28%
(+9.49%)
0.49463622
10/10/2025$325.00$8.685Put16318138349
(+15)
51.44%
(+9.59%)
-0.5639831
10/10/2025$325.00$5.472Call20640155339
(+35)
51.45%
(+9.60%)
0.43829883
10/10/2025$327.50$10.254Put22777
(+1)
51.73%
(+9.75%)
-0.61854716
10/10/2025$327.50$4.574Call995541121
(+16)
51.73%
(+9.75%)
0.38635341
10/10/2025$330.00$12.033Put11 - 144
(-5)
52.15%
(+9.96%)
-0.6715791
10/10/2025$330.00$3.747Call22179120161
(+33)
53.44%
(+11.24%)
0.33378286
10/10/2025$332.50$3.081Call392187182301
(+260)
52.64%
(+10.17%)
0.28749858
10/10/2025$335.00$15.833Put13 - 1116
(+1)
53.18%
(+10.39%)
-0.76029612
10/10/2025$335.00$2.524Call497158250226
(+163)
53.18%
(+10.39%)
0.245789111
10/10/2025$337.50$2.060Call36141762
(+19)
53.76%
(+10.59%)
0.20874421
10/10/2025$340.00$1.692Call2916251227
(+47)
55.16%
(+11.58%)
0.177564
10/10/2025$342.50$1.376Call31526226109
(+2)
54.99%
(+10.96%)
0.14922965
10/10/2025$345.00$1.110Call1022836101
(+51)
55.72%
(+11.20%)
0.12421127
10/10/2025$347.50$0.907Call13537
(+6)
56.51%
(+11.44%)
0.10411810
10/10/2025$350.00$0.747Call39629770171
(+26)
57.42%
(+11.73%)
0.087543100
10/10/2025$352.50$0.622Call2642125
(-3)
58.47%
(+12.09%)
0.0740787
10/10/2025$355.00$0.527Call68192686
(+2)
59.68%
(+12.52%)
0.06327521
10/10/2025$357.50$0.453Call1211 - 20
(+0)
61.06%
(+13.01%)
0.0546673
10/10/2025$360.00$0.397Call80151082
(-2)
62.58%
(+13.56%)
0.04781417
10/10/2025$365.00$0.318Call603693
(+6)
65.94%
(+14.71%)
0.0378019
10/10/2025$367.50$0.289Call1 - 11
(-2)
67.70%
(+15.25%)
0.0340451
10/10/2025$370.00$0.265Call109122
(+7)
69.40%
(+15.67%)
0.0309622
10/10/2025$375.00$0.223Call1910937
(+0)
72.85%
(+16.42%)
0.0255943
10/10/2025$380.00$0.187Call73 - 4845
(+8)
76.13%
(+16.88%)
0.02109813
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MDB) was last updated on 10/7/2025 by MarketBeat.com Staff
From Our Partners