MongoDB (MDB) Options Chain & Prices

$340.16
+12.69 (+3.88%)
(As of 04/22/2024 ET)

MDB Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$275.00$0.125Put60 - 5710
(+0)
90.51%
(+26.83%)
-0.0113899
4/26/2024$280.00$0.125Put1072 - 47
(+45)
83.73%
(+17.99%)
-0.01222928
4/26/2024$285.00$0.125Put205609372
(+3)
77.06%
(+15.80%)
-0.01324362
4/26/2024$290.00$0.255Put35561144174
(+92)
78.40%
(+19.66%)
-0.02438861
4/26/2024$295.00$0.390Put36210416389
(+30)
76.71%
(+21.07%)
-0.03593122
4/26/2024$300.00$0.275Put3551621151582
(+18)
64.90%
(+9.08%)
-0.030819151
4/26/2024$300.00$40.412Call11 - 1
(+1)
64.90%
(+10.91%)
0.9698391
4/26/2024$305.00$0.415Put75596176
(-13)
62.35%
(+9.39%)
-0.0454828
4/26/2024$305.00$35.554Call5 - - 0
(+0)
62.35%
(+9.34%)
0.9552015
4/26/2024$310.00$0.670Put3267131758
(+335)
61.30%
(+9.26%)
-0.0697456
4/26/2024$310.00$30.811Call5 - - 0
(+0)
60.79%
(+8.72%)
0.930995
4/26/2024$315.00$1.154Put41749131342
(+276)
60.69%
(+8.91%)
-0.109417105
4/26/2024$315.00$26.296Call15 - 1511
(+11)
60.69%
(+8.88%)
0.89138712
4/26/2024$320.00$1.868Put20875105935
(+587)
60.40%
(+8.85%)
-0.16161896
4/26/2024$320.00$22.011Call10234686
(+4)
60.40%
(+8.79%)
0.839354
4/26/2024$325.00$2.861Put45421679
(+255)
59.84%
(+9.43%)
-0.22645738
4/26/2024$325.00$18.003Call62461322
(+21)
59.84%
(+9.43%)
0.77463231
4/26/2024$330.00$4.223Put15513112131
(+69)
59.35%
(+8.88%)
-0.30424759
4/26/2024$330.00$14.365Call222106108136
(+136)
59.35%
(+8.88%)
0.69708279
4/26/2024$332.50$5.065Put4672168
(+3)
58.93%
(+8.56%)
-0.3472823
4/26/2024$332.50$12.706Call130962830
(+6)
59.14%
(+8.78%)
0.65420165
4/26/2024$335.00$6.004Put67479243
(+145)
58.83%
(+8.95%)
-0.39221538
4/26/2024$335.00$11.144Call1591341891
(+60)
58.83%
(+8.95%)
0.60944370
4/26/2024$337.50$7.056Put481928162
(+32)
58.50%
(+8.64%)
-0.43879425
4/26/2024$337.50$9.693Call4301386439
(+20)
58.50%
(+8.64%)
0.56306878
4/26/2024$340.00$8.242Put89697241
(+7)
58.29%
(+8.80%)
-0.48644132
4/26/2024$340.00$8.376Call52721414892
(+40)
58.29%
(+6.85%)
0.515645153
4/26/2024$342.50$9.544Put65 - 93
(+1)
58.04%
(+9.62%)
-0.5343633
4/26/2024$342.50$7.175Call2604217176
(+158)
58.03%
(+7.34%)
0.46798245
4/26/2024$345.00$11.005Put23711332
(+8)
57.00%
(+10.99%)
-0.5813814
4/26/2024$345.00$6.133Call29712912886
(+41)
57.57%
(+11.56%)
0.421236101
4/26/2024$347.50$12.521Put21136
(+2)
56.12%
(+9.17%)
-0.6280742
4/26/2024$347.50$5.145Call4172466
(+0)
57.70%
(+10.75%)
0.37486526
4/26/2024$350.00$14.155Put13101201
(-2)
57.32%
(+10.01%)
-0.6732787
4/26/2024$350.00$4.273Call216726687
(+5)
57.32%
(+10.01%)
0.3300286
4/26/2024$352.50$15.935Put4848 - 69
(+0)
57.24%
(+7.59%)
-0.7153362
4/26/2024$352.50$3.547Call1831105352
(+0)
57.25%
(+7.60%)
0.28835133
4/26/2024$355.00$17.823Put5 - - 93
(-25)
57.25%
(+10.15%)
-0.7542615
4/26/2024$355.00$2.927Call438314104103
(+41)
57.25%
(+10.09%)
0.24978680
4/26/2024$357.50$19.738Put1 - - 35
(-2)
56.64%
(+9.31%)
-0.7927981
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
4/26/2024$357.50$2.335Call31520113
(+0)
56.65%
(+9.32%)
0.21176326
4/26/2024$360.00$1.890Call787246208145
(+28)
56.65%
(+9.50%)
0.179584153
4/26/2024$362.50$1.545Call824214
(-2)
56.98%
(+8.70%)
0.1523717
4/26/2024$365.00$1.245Call1492781269
(+75)
57.16%
(+9.20%)
0.1277645
4/26/2024$367.50$0.878Call696176
(+1)
57.84%
(+9.26%)
0.09838319
4/26/2024$370.00$0.770Call957119103
(+3)
56.35%
(+7.78%)
0.08616120
4/26/2024$372.50$0.615Call53 - 6
(+3)
57.42%
(+7.62%)
0.0710565
4/26/2024$375.00$0.495Call22101277
(+7)
57.89%
(+2.55%)
0.05875512
4/26/2024$377.50$0.345Call41354
(+0)
56.81%
(+5.06%)
0.0438614
4/26/2024$380.00$0.315Call127212269
(-33)
58.71%
(+5.32%)
0.03944718
4/26/2024$385.00$45.268Put2 - - 2
(-1)
60.95%
(+6.73%)
-0.9796681
4/26/2024$385.00$0.230Call7145126
(-20)
60.95%
(+6.73%)
0.02910211
4/26/2024$390.00$0.090Call74 - 6206
(-5)
57.77%
(-12.61%)
0.01334915
4/26/2024$395.00$0.350Call138 - 80
(+30)
76.32%
(+9.24%)
0.0346593
4/26/2024$400.00$0.025Call18512118
(+0)
57.81%
(-6.00%)
0.0042257
4/26/2024$405.00$0.250Call103521
(+1)
82.10%
(+15.10%)
0.0243044
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:MDB) was last updated on 4/22/2024 by MarketBeat.com Staff

From Our Partners