Options Chain for MONGODB INC CL A (MDB) - $271.77 as of 10/22/2024 2:28:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 111.80 | 120.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 155.00 | 106.70 | 115.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 160.00 | 102.10 | 110.15 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 165.00 | 96.80 | 105.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 170.00 | 91.95 | 100.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 175.00 | 87.55 | 95.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 180.00 | 82.00 | 90.20 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 185.00 | 77.55 | 85.25 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
| 190.00 | 72.35 | 80.65 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
| 195.00 | 67.40 | 75.60 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
| 200.00 | 63.25 | 70.75 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.06 | 10/22/2024 1:58:55 PM EST | |||
| 205.00 | 58.45 | 66.10 | % | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.07 | 10/22/2024 1:58:55 PM EST | |||
| 210.00 | 53.75 | 61.45 | % | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.09 | 10/22/2024 1:58:55 PM EST | |||
| 215.00 | 49.15 | 55.45 | % | 0 | 0 | 0.70 | 0.92 | 0.00 | -0.11 | 10/22/2024 1:58:55 PM EST | |||
| 220.00 | 47.05 | 50.90 | % | 0 | 0 | 0.49 | 0.90 | 0.00 | -0.12 | 10/22/2024 1:58:55 PM EST | |||
| 225.00 | 42.90 | 45.75 | % | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.14 | 10/22/2024 1:58:55 PM EST | |||
| 230.00 | 39.05 | 41.50 | % | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.16 | 10/22/2024 1:58:55 PM EST | |||
| 235.00 | 35.10 | 37.15 | % | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.17 | 10/22/2024 1:58:55 PM EST | |||
| 240.00 | 31.40 | 33.30 | % | 0 | 0 | 0.43 | 0.78 | 0.01 | -0.19 | 10/22/2024 1:58:55 PM EST | |||
| 245.00 | 26.95 | 29.45 | 33.10 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.73 | 0.01 | -0.20 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 250.00 | 24.65 | 25.95 | 32.30 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.69 | 0.01 | -0.21 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 255.00 | 20.90 | 23.30 | % | 0 | 0 | 0.46 | 0.64 | 0.01 | -0.22 | 10/22/2024 1:58:55 PM EST | |||
| 260.00 | 18.10 | 20.45 | 25.60 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.59 | 0.01 | -0.22 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 265.00 | 16.15 | 18.95 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.54 | 0.01 | -0.23 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 270.00 | 12.60 | 14.85 | 14.80 | -2.85 | -16.15% | 2 | 1 | 0.48 | 0.49 | 0.01 | -0.22 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 275.00 | 11.10 | 12.65 | 14.00 | -4.00 | -22.23% | 1 | 1 | 0.45 | 0.44 | 0.01 | -0.22 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 280.00 | 9.85 | 10.60 | 11.70 | -3.80 | -24.52% | 1 | 25 | 0.45 | 0.39 | 0.01 | -0.21 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 285.00 | 7.30 | 9.70 | 8.39 | -4.61 | -35.47% | 1 | 3 | 0.45 | 0.35 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 290.00 | 5.85 | 8.05 | 7.00 | -3.23 | -31.58% | 2 | 1 | 0.45 | 0.30 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 295.00 | 4.85 | 9.30 | 8.00 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.26 | 0.01 | -0.17 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 300.00 | 4.60 | 5.20 | 5.20 | -2.30 | -30.67% | 2 | 11 | 0.45 | 0.23 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 305.00 | 2.81 | 4.25 | % | 0 | 0 | 0.49 | 0.19 | 0.01 | -0.14 | 10/22/2024 1:58:55 PM EST | |||
| 310.00 | 2.22 | 5.75 | 6.75 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.16 | 0.01 | -0.13 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 315.00 | 2.04 | 2.93 | 3.20 | -1.62 | -33.61% | 1 | 9 | 0.48 | 0.14 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 320.00 | 1.70 | 2.66 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.11 | 0.01 | -0.10 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 325.00 | 0.41 | 4.30 | 1.92 | -0.81 | -29.67% | 1 | 13 | 0.45 | 0.09 | 0.00 | -0.09 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 330.00 | 0.85 | 2.16 | 1.30 | -1.24 | -48.82% | 3 | 1 | 0.43 | 0.08 | 0.00 | -0.07 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 335.00 | 0.00 | 1.69 | 2.13 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.06 | 0.00 | -0.06 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 340.00 | 0.00 | 1.81 | % | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
| 345.00 | 0.00 | 1.34 | 3.99 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.04 | 0.00 | -0.04 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
| 350.00 | 0.00 | 1.47 | 0.76 | -0.62 | -44.93% | 1 | 6 | 0.56 | 0.03 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 355.00 | 0.00 | 1.50 | 3.17 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.03 | 0.00 | -0.03 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
| 360.00 | 0.00 | 1.50 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.02 | 0.00 | -0.02 | 10/11/2024 | 10/22/2024 1:58:55 PM EST |
| 365.00 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 370.00 | 0.00 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.01 | 0.00 | -0.02 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 380.00 | 0.00 | 1.50 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.70 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 185.00 | 0.00 | 1.70 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
| 190.00 | 0.00 | 1.70 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.04 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 195.00 | 0.00 | 1.90 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
| 200.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 43 | 0.58 | -0.03 | 0.00 | -0.06 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 205.00 | 0.00 | 1.59 | 0.70 | 0.00 | 0.00% | 0 | 99 | 0.57 | -0.04 | 0.00 | -0.07 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 210.00 | 0.95 | 2.09 | % | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.09 | 10/22/2024 1:58:55 PM EST | |||
| 215.00 | 1.49 | 1.84 | % | 0 | 0 | 0.50 | -0.08 | 0.00 | -0.11 | 10/22/2024 1:58:55 PM EST | |||
| 220.00 | 2.04 | 2.31 | 2.29 | +0.56 | +32.37% | 3 | 4,702 | 0.53 | -0.10 | 0.00 | -0.12 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 225.00 | 2.28 | 4.65 | 2.59 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.12 | 0.01 | -0.14 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
| 230.00 | 1.48 | 3.80 | 3.88 | +0.90 | +30.21% | 2 | 2,304 | 0.48 | -0.15 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 235.00 | 1.70 | 5.10 | 4.65 | +1.08 | +30.26% | 2 | 2 | 0.52 | -0.19 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 240.00 | 5.45 | 5.95 | 5.86 | +1.78 | +43.63% | 21 | 1 | 0.48 | -0.22 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 245.00 | 6.35 | 9.10 | 7.46 | +1.60 | +27.31% | 21 | 6 | 0.48 | -0.27 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 250.00 | 8.10 | 9.05 | 7.49 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.31 | 0.01 | -0.21 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 255.00 | 10.05 | 11.45 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.36 | 0.01 | -0.22 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 260.00 | 12.25 | 15.15 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.41 | 0.01 | -0.22 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 265.00 | 14.50 | 15.70 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.46 | 0.01 | -0.23 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 270.00 | 16.50 | 18.10 | 15.14 | 0.00 | 0.00% | 0 | 52 | 0.49 | -0.51 | 0.01 | -0.22 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 275.00 | 20.05 | 21.30 | 17.45 | 0.00 | 0.00% | 0 | 100 | 0.46 | -0.56 | 0.01 | -0.22 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 280.00 | 22.25 | 24.50 | 18.72 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.61 | 0.01 | -0.21 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 285.00 | 25.15 | 27.50 | 20.00 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.65 | 0.01 | -0.20 | 10/10/2024 | 10/22/2024 1:58:55 PM EST |
| 290.00 | 29.85 | 31.15 | 30.00 | +4.00 | +15.39% | 2 | 9 | 0.45 | -0.70 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 295.00 | 31.75 | 35.10 | % | 0 | 0 | 0.50 | -0.74 | 0.01 | -0.17 | 10/22/2024 1:58:55 PM EST | |||
| 300.00 | 37.25 | 42.05 | % | 0 | 0 | 0.47 | -0.77 | 0.01 | -0.16 | 10/22/2024 1:58:55 PM EST | |||
| 305.00 | 41.70 | 43.70 | % | 0 | 0 | 0.46 | -0.81 | 0.01 | -0.14 | 10/22/2024 1:58:55 PM EST | |||
| 310.00 | 45.95 | 50.45 | % | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.13 | 10/22/2024 1:58:55 PM EST | |||
| 315.00 | 50.55 | 52.50 | 44.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.86 | 0.01 | -0.11 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 320.00 | 53.10 | 57.30 | % | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.10 | 10/22/2024 1:58:55 PM EST | |||
| 325.00 | 57.85 | 63.60 | % | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.09 | 10/22/2024 1:58:55 PM EST | |||
| 330.00 | 63.00 | 68.10 | % | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.07 | 10/22/2024 1:58:55 PM EST | |||
| 335.00 | 67.35 | 73.90 | % | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.06 | 10/22/2024 1:58:55 PM EST | |||
| 340.00 | 71.00 | 78.75 | % | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
| 345.00 | 77.05 | 83.70 | % | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
| 350.00 | 82.10 | 88.70 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
| 355.00 | 86.75 | 93.60 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 360.00 | 90.95 | 99.10 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 365.00 | 95.90 | 104.20 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 370.00 | 100.90 | 109.25 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 380.00 | 110.95 | 119.25 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST |