Log in

Mongodb Options Chain and Prices (NASDAQ:MDB)

$132.11
-1.00 (-0.75 %)
(As of 03/27/2020 04:00 PM ET)
Today's Range
$126.32
Now: $132.11
$135.50
50-Day Range
$98.97
MA: $147.22
$180.09
52-Week Range
$93.81
Now: $132.11
$184.78
Volume1.43 million shs
Average Volume1.68 million shs
Market Capitalization$7.50 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.26

Options Chain

Mongodb (NASDAQ:MDB) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/3/2020$245.00$0.000Call030
4/3/2020$240.00$0.000Call000
4/3/2020$235.00$0.000Call0190
4/3/2020$230.00$0.000Call050
4/3/2020$225.00$0.000Call010
4/3/2020$220.00$0.000Call0190
4/3/2020$215.00$0.000Call010
4/3/2020$210.00$0.000Call040
4/3/2020$205.00$0.000Call0100
4/3/2020$202.50$0.000Call010
4/3/2020$200.00$0.000Call0180
4/3/2020$197.50$0.000Call000
4/3/2020$195.00$0.000Call010
4/3/2020$192.50$0.025Call031.01314 (+0.082852)0.004487
4/3/2020$190.00$0.000Call040
4/3/2020$187.50$0.000Call020
4/3/2020$185.00$0.000Call041 (+20)0
4/3/2020$182.50$0.125Call0271.07798 (+0.090404)0.018319
4/3/2020$180.00$0.000Call03250
4/3/2020$177.50$0.000Call010
4/3/2020$175.00$0.000Call035 (+13)0
4/3/2020$172.50$0.075Call0910.8550950.014136
4/3/2020$170.00$0.150Call069 (+4)0.901138 (+0.041116)0.025102
4/3/2020$167.50$0.000Call0110
4/3/2020$165.00$0.000Call060
4/3/2020$162.50$0.350Call010 (+5)0.891847 (+0.133185)0.053199
4/3/2020$160.00$0.250Call146 (+10)0.786223 (+0.037776)0.044123
4/3/2020$157.50$0.000Call313 (+9)0.817424 (+0.069089)0
4/3/2020$155.00$0.525Call4165 (+37)0.79868 (-0.008604)0.082359
4/3/2020$152.50$0.000Call2130.828252 (+0.009058)0
4/3/2020$150.00$0.000Call1283 (+8)0.82024 (+0.024254)0
4/3/2020$149.00$0.000Call110.8517580
4/3/2020$148.00$0.000Call000
4/3/2020$147.00$0.000Call020
4/3/2020$146.00$0.000Call050
4/3/2020$145.00$0.000Call1151.16709 (+0.306544)0
4/3/2020$144.00$0.000Call170.746119 (-0.134439)0
4/3/2020$143.00$1.900Call124 (+3)0.762185 (-0.059009)0.242698
4/3/2020$142.00$0.000Call170.831717 (-0.043416)0
4/3/2020$141.00$2.975Call020.858641 (-0.02048)0.312696
4/3/2020$140.00$2.550Call166610.750676 (-0.133057)0.306428
4/3/2020$139.00$3.200Call000.805627 (+0.006146)0.344621
4/3/2020$138.00$3.075Call08 (+8)0.741306 (-0.117428)0.354372
4/3/2020$137.00$4.800Call55 (+5)0.938887 (+0.064042)0.415072
4/3/2020$136.00$3.900Call0210.760915 (-0.139765)0.411886
4/3/2020$135.00$4.750Call3418 (+1)0.825309 (-0.085462)0.447421
4/3/2020$134.00$5.100Call830.816342 (-0.050847)0.47245
4/3/2020$133.00$5.400Call39 (+1)0.797055 (-0.068174)0.497756
4/3/2020$132.00$6.250Call45 (+1)0.849584 (-0.049154)0.526279
4/3/2020$131.00$7.700Call010.981923 (+0.110363)0.551737
4/3/2020$130.00$7.100Call123 (+2)0.827189 (-0.052837)0.578414
4/3/2020$129.00$7.950Call117 (-2)0.870212 (-0.04204)0.601775
4/3/2020$128.00$8.500Call016 (+13)0.867706 (-0.006964)0.626692
4/3/2020$127.00$8.950Call01360.846538 (-0.103631)0.653623
4/3/2020$126.00$10.850Call001.03852 (+0.1188)0.655853
4/3/2020$125.00$10.250Call22137 (+7)0.851264 (-0.010658)0.701329
4/3/2020$124.00$12.250Call041.06261 (+0.039321)0.692907
4/3/2020$123.00$12.950Call011.07067 (+0.118364)0.710906
4/3/2020$122.00$13.300Call011.01772 (+0.138792)0.737403
4/3/2020$121.00$14.000Call031.01778 (+0.051382)0.756074
4/3/2020$120.00$14.800Call0651.03232 (+0.002964)0.771562
4/3/2020$119.00$16.000Call001.11833 (+0.224478)0.774055
4/3/2020$118.00$16.750Call06 (-1)1.12139 (+0.166015)0.789584
4/3/2020$117.00$17.450Call001.1113 (+0.164474)0.806807
4/3/2020$116.00$18.450Call001.15873 (+0.271437)0.813444
4/3/2020$115.00$19.000Call021.10967 (+0.113977)0.836317
4/3/2020$114.00$19.850Call09 (+2)1.12053 (+0.007022)0.847958
4/3/2020$113.00$20.850Call001.16502 (+0.28661)0.852939
4/3/2020$112.00$21.550Call011.13436 (+0.236308)0.870712
4/3/2020$111.00$22.450Call0101.1504 (+0.200805)0.879504
4/3/2020$110.00$23.400Call0151.17878 (+0.193449)0.885629
4/3/2020$109.00$24.550Call001.2634 (+0.193553)0.882289
4/3/2020$108.00$25.100Call0501.16999 (+0.482075)0.90736
4/3/2020$107.00$25.850Call001.12078 (-0.055381)0.924471
4/3/2020$106.00$26.850Call001.15933 (+0.048124)0.92672
4/3/2020$105.00$27.750Call021.15647 (+0.009205)0.93501
4/3/2020$104.00$28.750Call001.19444 (+0.051283)0.936876
4/3/2020$103.00$29.650Call03 (+2)1.18561 (+0.006893)0.944986
4/3/2020$102.00$30.650Call021.22296 (+0.054019)0.946516
4/3/2020$101.00$31.450Call001.14518 (-0.007487)0.961839
4/3/2020$100.00$32.450Call021.18041 (+0.052974)0.962886
4/3/2020$99.00$33.450Call001.21589 (+0.055376)0.963884
4/3/2020$95.00$37.300Call051.22827 (+0.113235)0.9785
4/3/2020$90.00$42.250Call001.342910.984492
4/3/2020$85.00$47.050Call05
4/3/2020$80.00$52.050Call01
4/3/2020$75.00$57.050Call00
4/3/2020$70.00$62.100Call05
4/3/2020$65.00$67.050Call00
4/3/2020$60.00$72.050Call02
4/3/2020$55.00$77.050Call00
4/3/2020$50.00$82.050Call03 (+1)
4/3/2020$245.00$112.950Put001.75299 (-0.556787)-0.99392
4/3/2020$240.00$107.950Put001.69946 (-0.545879)-0.993758
4/3/2020$235.00$102.950Put001.64302 (-0.536782)-0.993666
4/3/2020$230.00$97.950Put001.58865 (-0.524319)-0.993406
4/3/2020$225.00$92.950Put001.53121 (-0.513431)-0.993215
4/3/2020$220.00$87.950Put001.4717 (-0.503366)-0.993042
4/3/2020$215.00$82.950Put001.41272 (-0.490909)-0.992752
4/3/2020$210.00$77.950Put001.35107 (-0.479465)-0.992499
4/3/2020$205.00$72.950Put001.289 (-0.467175)-0.992155
4/3/2020$202.50$70.450Put001.25676 (-0.461073)-0.992002
4/3/2020$200.00$67.950Put001.22653 (-0.452621)-0.991705
4/3/2020$197.50$65.450Put001.19183 (-0.44878)-0.991621
4/3/2020$195.00$62.950Put001.15766 (-0.443271)-0.991473
4/3/2020$192.50$60.450Put001.12611 (-0.414041)-0.991135
4/3/2020$190.00$57.950Put001.08985 (-0.092291)-0.991029
4/3/2020$187.50$55.450Put001.05878 (-0.420905)-0.990567
4/3/2020$185.00$52.950Put031.02308 (-0.415118)-0.990334
4/3/2020$182.50$50.450Put000.988501 (-0.386239)-0.989978
4/3/2020$180.00$47.950Put010.950627 (-0.403403)-0.989773
4/3/2020$177.50$45.450Put05 (-1)0.915864 (-0.351616)-0.989305
4/3/2020$175.00$42.950Put020.87609 (-0.36906)-0.989101
4/3/2020$172.50$40.450Put040.841487 (-0.271513)-0.988467
4/3/2020$170.00$37.950Put040.800967 (-0.331683)-0.98816
4/3/2020$167.50$35.450Put050.765625 (-0.277735)-0.987383
4/3/2020$165.00$33.050Put000.825354 (-0.182566)-0.971913
4/3/2020$162.50$30.300Put0180
4/3/2020$160.00$28.000Put0490.686204 (-0.20636)-0.976478
4/3/2020$157.50$25.750Put090.790026 (-0.05654)-0.940732
4/3/2020$155.00$23.300Put0120.759852 (-0.193411)-0.931243
4/3/2020$152.50$20.750Put0130.679925 (-0.23614)-0.932602
4/3/2020$150.00$18.300Put070.640433 (-0.19275)-0.920626
4/3/2020$149.00$17.500Put010.671513 (-0.213543)-0.894249
4/3/2020$148.00$16.800Put120.73251 (-0.086238)-0.860964
4/3/2020$147.00$16.250Put0100.793155 (-0.095751)-0.820871
4/3/2020$146.00$14.800Put010.671999 (-0.262999)-0.851486
4/3/2020$145.00$14.950Put01070.865675 (-0.010477)-0.765171
4/3/2020$144.00$13.700Put050.783479 (-0.139163)-0.771755
4/3/2020$143.00$12.700Put010.750305 (-0.141213)-0.763715
4/3/2020$142.00$11.950Put140.754211 (-0.163088)-0.740753
4/3/2020$141.00$11.350Put050.773352 (-0.12676)-0.710421
4/3/2020$140.00$10.800Put4521 (+1)0.800465 (-0.068422)-0.679499
4/3/2020$139.00$10.750Put05 (+5)0.904617 (-0.041078)-0.63533
4/3/2020$138.00$9.200Put11 (+1)0.777818 (-0.136236)-0.638308
4/3/2020$137.00$9.250Put34 (+4)0.875801 (-0.012862)-0.59521
4/3/2020$136.00$8.500Put2120.854818 (-0.116274)-0.573771
4/3/2020$135.00$7.900Put1157 (-1)0.854141 (-0.116976)-0.548866
4/3/2020$134.00$7.100Put15 (-2)0.825948 (-0.0685)-0.526271
4/3/2020$133.00$6.950Put310.887397 (-0.088383)-0.497108
4/3/2020$132.00$6.200Put300.86396 (-0.093245)-0.473564
4/3/2020$131.00$5.650Put000.850288 (-0.152902)-0.448231
4/3/2020$130.00$5.850Put4146 (+2)0.941039 (-0.063211)-0.425273
4/3/2020$129.00$5.200Put4150.913612 (-0.098138)-0.400668
4/3/2020$128.00$5.100Put1579 (+4)0.963222 (-0.010225)-0.380437
4/3/2020$127.00$4.400Put140.928649 (-0.150931)-0.354427
4/3/2020$126.00$4.275Put0170.975134 (-0.009419)-0.336442
4/3/2020$125.00$3.550Put27100.914086 (-0.06536)-0.30801
4/3/2020$124.00$3.100Put110.892008 (-0.154882)-0.282989
4/3/2020$123.00$3.300Put04 (+3)0.976385 (-0.077535)-0.275803
4/3/2020$122.00$3.250Put001.02014 (-0.044335)-0.263114
4/3/2020$121.00$2.525Put010.952754-0.230889
4/3/2020$120.00$2.875Put2867 (+8)1.06329 (-0.038583)-0.232757
4/3/2020$119.00$2.650Put011.0789 (-0.006664)-0.217291
4/3/2020$118.00$0.000Put000
4/3/2020$117.00$0.000Put611.13185 (+0.065629)0
4/3/2020$116.00$0.000Put010
4/3/2020$115.00$1.875Put2281.09981 (-0.08645)-0.16188
4/3/2020$114.00$1.700Put001.10571 (-0.133603)-0.148983
4/3/2020$113.00$0.000Put000
4/3/2020$112.00$1.625Put031.17983 (+0.032317)-0.136215
4/3/2020$111.00$0.000Put020
4/3/2020$110.00$1.050Put25181.10801-0.100908
4/3/2020$109.00$0.000Put010
4/3/2020$108.00$0.925Put043 (+38)1.14411 (-0.044653)-0.087952
4/3/2020$107.00$0.000Put000
4/3/2020$106.00$0.950Put051.23272 (-0.020812)-0.084124
4/3/2020$105.00$0.825Put015 (+10)1.22953 (-0.031548)-0.074917
4/3/2020$104.00$0.850Put101.27881 (+0.022162)-0.074116
4/3/2020$103.00$0.000Put020
4/3/2020$102.00$0.600Put201.26905 (-0.015734)-0.056343
4/3/2020$101.00$0.725Put001.35866 (+0.051234)-0.061721
4/3/2020$100.00$0.600Put074 (-1)1.34199 (+0.034367)-0.053391
4/3/2020$99.00$0.000Put000
4/3/2020$95.00$0.000Put1711.483240
4/3/2020$90.00$0.000Put1151.557560
4/3/2020$85.00$0.000Put050
4/3/2020$80.00$0.000Put371021.463370
4/3/2020$75.00$0.000Put0300
4/3/2020$70.00$0.000Put0700
4/3/2020$65.00$0.000Put000
4/3/2020$60.00$0.000Put050
4/3/2020$55.00$0.000Put020
4/3/2020$50.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel