Go Pro

MongoDB (MDB) Options Chain & Prices

MongoDB logo
$384.45 +9.05 (+2.41%)
Closing price 09/3/2026 04:00 PM Eastern
Extended Trading
$382.79 -1.66 (-0.43%)
As of 04:08 AM 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
9/4/2026$310.00$0.030Put7 - 4264
(+25)
151.22%
(+52.66%)
-0.0033116
9/4/2026$312.50$0.033Put3412258
(-22)
147.82%
(+51.47%)
-0.00375932
9/4/2026$315.00$0.038Put52730242
(-50)
159.52%
(+64.97%)
-0.00427249
9/4/2026$317.50$0.042Put36130131
(+11)
141.00%
(+48.87%)
-0.00485928
9/4/2026$320.00$0.048Put951936954
(-203)
137.56%
(+47.09%)
-0.00553452
9/4/2026$320.00$64.194Call55 - 20
(+5)
137.56%
(+47.41%)
0.9943681
9/4/2026$322.50$0.054Put4132587
(-11)
134.11%
(+45.50%)
-0.00631136
9/4/2026$325.00$0.061Put50519501
(-34)
130.64%
(+43.75%)
-0.00720426
9/4/2026$327.50$0.069Put44520106
(+50)
127.15%
(+42.05%)
-0.00823334
9/4/2026$330.00$0.078Put94850509
(+22)
123.63%
(+39.88%)
-0.00942342
9/4/2026$332.50$0.088Put94 - 43
(+18)
120.09%
(+37.48%)
-0.0108016
9/4/2026$335.00$0.099Put72334338
(+113)
116.50%
(+34.87%)
-0.01239730
9/4/2026$337.50$0.113Put51 - 34
(+3)
112.89%
(+32.05%)
-0.0142525
9/4/2026$340.00$0.128Put1482329805
(+45)
109.23%
(+29.03%)
-0.01641741
9/4/2026$340.00$44.283Call3 - - 7
(+0)
109.23%
(+29.03%)
0.9834851
9/4/2026$342.50$0.145Put67250134
(+61)
105.53%
(+25.82%)
-0.0189539
9/4/2026$345.00$0.165Put1767678350
(-2)
101.79%
(+22.45%)
-0.02193756
9/4/2026$347.50$0.189Put24111127
(+39)
98.03%
(+18.90%)
-0.0254886
9/4/2026$350.00$0.217Put258161961319
(+73)
88.01%
(+9.49%)
-0.02976880
9/4/2026$350.00$34.377Call71 - 935
(-1)
94.27%
(+15.33%)
0.9701353
9/4/2026$352.50$0.252Put42131127
(+90)
90.54%
(+11.52%)
-0.03501715
9/4/2026$355.00$0.295Put665298280745
(+169)
86.90%
(+10.17%)
-0.04161867
9/4/2026$355.00$29.457Call5 - - 26
(+0)
86.90%
(+8.01%)
0.9582851
9/4/2026$357.50$0.352Put14 - 681
(+58)
83.44%
(+4.48%)
-0.0501158
9/4/2026$360.00$0.429Put1411147563
(+207)
80.25%
(+1.15%)
-0.06132257
9/4/2026$360.00$24.594Call21 - 29
(+9)
80.25%
(+1.15%)
0.938582
9/4/2026$362.50$0.537Put4061258
(+43)
77.42%
(-1.88%)
-0.07629417
9/4/2026$365.00$0.689Put1081256251
(+123)
75.01%
(-4.53%)
-0.09634862
9/4/2026$365.00$19.856Call33 - 23
(+8)
75.01%
(-4.53%)
0.9035552
9/4/2026$367.50$0.904Put1161565128
(+98)
73.05%
(-6.76%)
-0.12288727
9/4/2026$367.50$17.572Call11 - 29
(+2)
73.05%
(-6.76%)
0.8770161
9/4/2026$370.00$1.203Put302100781201
(+947)
71.54%
(-8.59%)
-0.157163127
9/4/2026$370.00$15.373Call51174662
(+24)
71.54%
(-8.59%)
0.8427423
9/4/2026$372.50$1.612Put51295107
(+82)
70.44%
(-10.04%)
-0.19999627
9/4/2026$372.50$13.283Call63122
(+11)
70.44%
(-10.04%)
0.7999096
9/4/2026$375.00$2.155Put1315337490
(+255)
69.70%
(-11.14%)
-0.25147364
9/4/2026$375.00$11.327Call891656295
(+243)
69.70%
(-11.14%)
0.74843629
9/4/2026$377.50$2.856Put247484
(+55)
69.28%
(-11.96%)
-0.31079116
9/4/2026$377.50$9.529Call126275
(+73)
69.28%
(-11.96%)
0.68913110
9/4/2026$380.00$3.734Put1796890541
(+78)
69.12%
(-7.79%)
-0.37625960
A new income category is drawing serious money - here's why (Ad)

Forbes recently called a new category of exchange-traded income funds a 'golden era,' and Bloomberg noted the eye-popping yields are fueling a boom among everyday investors. Three years ago, barely a dozen of these funds existed - today there are more than 100, holding over $140 billion. These funds trade on the NYSE and NASDAQ and are built to generate monthly income. Some investors are targeting $5,000 a month with roughly one-tenth of the nest egg Wall Street says you need.tc pixel

Watch the short briefing to see how this income approach works
9/4/2026$380.00$7.909Call1214025238
(+220)
69.12%
(-12.52%)
0.62369557
9/4/2026$382.50$4.801Put3824825
(-23)
69.19%
(-12.85%)
-0.44550815
9/4/2026$382.50$6.477Call54242476
(+76)
65.04%
(-17.01%)
0.55451726
9/4/2026$385.00$6.060Put571130416
(+53)
69.46%
(-13.00%)
-0.51583426
9/4/2026$385.00$5.237Call21813072156
(+136)
69.46%
(-13.00%)
0.4843370
9/4/2026$387.50$7.507Put52152727
(+6)
69.88%
(-12.98%)
-0.58459528
9/4/2026$387.50$4.184Call55459159
(+158)
69.88%
(-12.98%)
0.41581330
9/4/2026$390.00$9.130Put51131664
(+229)
70.44%
(-12.82%)
-0.64954626
9/4/2026$390.00$3.307Call370164123913
(+894)
70.44%
(-12.82%)
0.351236115
9/4/2026$392.50$10.912Put15 - 13572
(+0)
71.10%
(-12.55%)
-0.7090557
9/4/2026$392.50$2.587Call148472
(+66)
71.10%
(-13.74%)
0.29224414
9/4/2026$395.00$12.833Put11 - - 113
(-21)
71.82%
(-12.18%)
-0.762176
9/4/2026$395.00$2.005Call1043246166
(+154)
71.82%
(-12.18%)
0.23979452
9/4/2026$397.50$14.873Put2 - - 50
(-1)
72.59%
(-11.76%)
-0.8085792
9/4/2026$397.50$1.541Call3216715
(+14)
66.12%
(-16.33%)
0.19422518
9/4/2026$400.00$17.012Put1385010835
(-207)
73.36%
(-11.23%)
-0.84827339
9/4/2026$400.00$1.173Call4262451071147
(+299)
73.36%
(-11.30%)
0.155412169
9/4/2026$402.50$19.233Put7 - 2123
(-20)
74.14%
(-10.82%)
-0.8815816
9/4/2026$402.50$0.886Call724418
(+14)
74.14%
(-10.82%)
0.12292824
9/4/2026$405.00$21.520Put6 - - 106
(-14)
74.92%
(-10.34%)
-0.909014
9/4/2026$405.00$0.663Call2146452277
(+192)
74.92%
(-10.34%)
0.09618968
9/4/2026$407.50$0.493Call2731440
(+12)
75.71%
(-9.84%)
0.07455311
9/4/2026$410.00$26.245Put71 - 107
(-11)
76.53%
(-9.31%)
-0.9486566
9/4/2026$410.00$0.366Call21812367543
(+442)
76.53%
(-9.31%)
0.05736758
9/4/2026$412.50$0.271Call7 - 132
(+19)
77.44%
(-8.72%)
0.0439794
9/4/2026$415.00$31.103Put6 - 1357
(-25)
78.48%
(-8.04%)
-0.9721755
9/4/2026$415.00$0.202Call21813262179
(+158)
78.48%
(-8.04%)
0.03374431
9/4/2026$417.50$0.152Call4 - 231
(+28)
79.70%
(-7.25%)
0.0260643
9/4/2026$420.00$36.037Put131 - 151
(-125)
81.15%
(-6.31%)
-0.9847546
9/4/2026$420.00$0.117Call1588533521
(+216)
81.15%
(-6.31%)
0.02039545
9/4/2026$422.50$38.520Put2 - - 8
(-7)
82.85%
(-5.22%)
-0.9884662
9/4/2026$422.50$0.092Call53217
(+14)
82.85%
(-5.22%)
0.0162525
9/4/2026$425.00$41.008Put511122
(-10)
84.82%
(-3.99%)
-0.9910415
9/4/2026$425.00$0.075Call942828255
(+174)
84.82%
(-2.56%)
0.01324539
9/4/2026$427.50$43.500Put11 - 11
(-11)
87.04%
(-2.63%)
-0.9928151
9/4/2026$427.50$0.063Call6 - 5142
(+140)
87.04%
(-2.63%)
0.0110542
9/4/2026$430.00$45.995Put7 - - 101
(-176)
89.49%
(-1.19%)
-0.9941147
9/4/2026$430.00$0.054Call47118165
(+54)
89.49%
(-1.19%)
0.00944716
9/4/2026$432.50$48.491Put111 - 91
(-9)
92.13%
(+0.57%)
-0.9950423
9/4/2026$432.50$0.048Call66 - 268
(+128)
92.13%
(+0.29%)
0.0082471
9/4/2026$435.00$50.988Put13 - - 130
(-25)
94.92%
(+1.78%)
-0.9956815
9/4/2026$435.00$0.043Call941811109
(-3)
94.92%
(+1.78%)
0.00732940
9/4/2026$437.50$53.486Put64 - 122
(-25)
97.81%
(+3.24%)
-0.996185
9/4/2026$440.00$55.985Put19 - 6400
(-50)
100.76%
(+4.66%)
-0.9965816
9/4/2026$440.00$0.037Call39132325
(-2)
100.76%
(-1.51%)
0.00602912
9/4/2026$442.50$0.035Call27 - 1853
(+34)
103.75%
(+2.52%)
0.00554813
9/4/2026$445.00$60.983Put4 - 136
(-11)
106.75%
(+7.73%)
-0.9971922
9/4/2026$445.00$0.033Call9 - 679
(+8)
106.75%
(+7.33%)
0.0051377
9/4/2026$447.50$0.031Call21 - 44
(+3)
109.74%
(+8.58%)
0.0047792
9/4/2026$450.00$65.981Put25 - 1023
(-150)
112.71%
(+9.78%)
-0.9976557
Before Anthropic becomes impossible to ignore... (Ad)

Riot Platforms just struck a 20-year, 191-megawatt data-center agreement tied to Anthropic, reportedly worth 9.1 billion dollars, according to CNBC. Before any Anthropic IPO arrives, one publicly accessible vehicle already lists Anthropic as its largest holding, available through a regular brokerage with no accredited-investor requirement. History showed how fast access tightened once SpaceX became a headline name. Alexander Green of The Oxford Club says this window is open now.tc pixel

Learn about this early Anthropic access opportunity before it closes
9/4/2026$450.00$0.029Call573618660
(+193)
112.71%
(+9.78%)
0.0044612
9/4/2026$452.50$0.028Call20 - 1891
(+39)
115.64%
(+10.94%)
0.0041716
9/4/2026$455.00$0.027Call2702531260
(+16)
118.52%
(+12.07%)
0.00390713
9/4/2026$457.50$0.026Call72510
(-1)
121.36%
(+13.17%)
0.0036633
9/4/2026$460.00$75.979Put44 - 0
(-46)
124.14%
(+14.66%)
-0.9982584
9/4/2026$460.00$0.024Call11 - 4400
(+40)
124.14%
(+14.25%)
0.0034356
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MDB) was last updated on 9/3/2026 by MarketBeat.com Staff.
From Our Partners