Options Chain for MONGODB INC CL A (MDB) - $281.76 as of 11/20/2024 8:25:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 129.20 | 137.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:51 PM EST | |||
| 155.00 | 124.30 | 132.85 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:51 PM EST | |||
| 160.00 | 119.40 | 127.95 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:51 PM EST | |||
| 165.00 | 114.50 | 123.00 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:51 PM EST | |||
| 170.00 | 109.65 | 118.00 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.05 | 11/20/2024 3:59:51 PM EST | |||
| 175.00 | 105.00 | 113.00 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.06 | 11/20/2024 3:59:51 PM EST | |||
| 180.00 | 100.05 | 108.00 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 185.00 | 95.20 | 103.75 | % | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 190.00 | 90.45 | 99.00 | % | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.09 | 11/20/2024 3:59:51 PM EST | |||
| 195.00 | 85.75 | 94.00 | 105.90 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.10 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 200.00 | 81.10 | 89.00 | % | 0 | 0 | 1.05 | 0.95 | 0.00 | -0.12 | 11/20/2024 3:59:51 PM EST | |||
| 205.00 | 76.55 | 85.00 | % | 0 | 0 | 1.02 | 0.94 | 0.00 | -0.14 | 11/20/2024 3:59:51 PM EST | |||
| 210.00 | 72.00 | 80.00 | % | 0 | 0 | 0.99 | 0.92 | 0.00 | -0.16 | 11/20/2024 3:59:51 PM EST | |||
| 215.00 | 67.55 | 75.60 | % | 0 | 0 | 0.65 | 0.91 | 0.00 | -0.17 | 11/20/2024 3:59:51 PM EST | |||
| 220.00 | 63.45 | 69.85 | % | 0 | 0 | 0.61 | 0.89 | 0.00 | -0.19 | 11/20/2024 3:59:51 PM EST | |||
| 225.00 | 59.45 | 65.95 | % | 0 | 0 | 0.67 | 0.87 | 0.00 | -0.21 | 11/20/2024 3:59:51 PM EST | |||
| 230.00 | 55.00 | 62.95 | % | 0 | 0 | 0.69 | 0.85 | 0.00 | -0.23 | 11/20/2024 3:59:51 PM EST | |||
| 235.00 | 51.00 | 59.00 | % | 0 | 0 | 0.70 | 0.82 | 0.00 | -0.25 | 11/20/2024 3:59:51 PM EST | |||
| 240.00 | 47.00 | 55.30 | % | 0 | 0 | 0.70 | 0.80 | 0.00 | -0.27 | 11/20/2024 3:59:51 PM EST | |||
| 245.00 | 43.15 | 51.30 | % | 0 | 0 | 0.69 | 0.77 | 0.00 | -0.29 | 11/20/2024 3:59:51 PM EST | |||
| 250.00 | 40.00 | 47.20 | 72.42 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.75 | 0.00 | -0.30 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 255.00 | 36.75 | 44.95 | 53.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.72 | 0.01 | -0.32 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 260.00 | 33.70 | 39.75 | % | 0 | 0 | 0.67 | 0.69 | 0.01 | -0.33 | 11/20/2024 3:59:51 PM EST | |||
| 265.00 | 31.50 | 37.50 | % | 0 | 0 | 0.70 | 0.66 | 0.01 | -0.34 | 11/20/2024 3:59:51 PM EST | |||
| 270.00 | 28.30 | 36.00 | % | 0 | 0 | 0.71 | 0.63 | 0.01 | -0.35 | 11/20/2024 3:59:51 PM EST | |||
| 275.00 | 27.25 | 31.05 | 28.25 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.60 | 0.01 | -0.35 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 280.00 | 25.75 | 27.25 | 25.97 | +1.97 | +8.21% | 1 | 2 | 0.69 | 0.57 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 285.00 | 21.20 | 25.00 | % | 0 | 0 | 0.66 | 0.54 | 0.01 | -0.36 | 11/20/2024 3:59:51 PM EST | |||
| 290.00 | 19.60 | 24.15 | 21.50 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.50 | 0.01 | -0.36 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 295.00 | 16.40 | 24.30 | % | 0 | 0 | 0.70 | 0.47 | 0.01 | -0.35 | 11/20/2024 3:59:51 PM EST | |||
| 300.00 | 14.80 | 22.50 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.44 | 0.01 | -0.35 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 305.00 | 13.10 | 20.80 | % | 0 | 0 | 0.71 | 0.41 | 0.01 | -0.34 | 11/20/2024 3:59:51 PM EST | |||
| 310.00 | 11.35 | 16.60 | 25.32 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.38 | 0.01 | -0.33 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 315.00 | 12.40 | 14.35 | 18.00 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.36 | 0.01 | -0.33 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 320.00 | 11.30 | 14.40 | 12.00 | +1.00 | +9.10% | 4 | 4 | 0.72 | 0.33 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 325.00 | 9.40 | 13.05 | % | 0 | 0 | 0.70 | 0.30 | 0.01 | -0.30 | 11/20/2024 3:59:51 PM EST | |||
| 330.00 | 5.90 | 14.20 | % | 0 | 0 | 0.70 | 0.28 | 0.01 | -0.29 | 11/20/2024 3:59:51 PM EST | |||
| 335.00 | 7.20 | 13.25 | 21.43 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.26 | 0.01 | -0.28 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 340.00 | 7.25 | 10.45 | 19.48 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.23 | 0.01 | -0.26 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 345.00 | 6.25 | 9.85 | 7.09 | -2.36 | -24.98% | 1 | 4 | 0.69 | 0.21 | 0.00 | -0.25 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 350.00 | 5.80 | 7.20 | 6.15 | +0.21 | +3.54% | 8 | 2 | 0.70 | 0.20 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 355.00 | 4.85 | 6.45 | % | 0 | 0 | 0.69 | 0.18 | 0.00 | -0.22 | 11/20/2024 3:59:51 PM EST | |||
| 360.00 | 3.65 | 9.20 | 13.98 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.16 | 0.00 | -0.21 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 365.00 | 0.83 | 8.60 | % | 0 | 0 | 0.68 | 0.15 | 0.00 | -0.20 | 11/20/2024 3:59:51 PM EST | |||
| 370.00 | 0.32 | 8.05 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.13 | 0.00 | -0.18 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 375.00 | 1.74 | 7.65 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.12 | 0.00 | -0.17 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 380.00 | 0.16 | 7.75 | 10.03 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.11 | 0.00 | -0.16 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 385.00 | 1.35 | 6.95 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.10 | 0.00 | -0.15 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 390.00 | 0.15 | 6.55 | % | 0 | 0 | 0.71 | 0.09 | 0.00 | -0.14 | 11/20/2024 3:59:51 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 | 4.40 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.00 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 155.00 | 0.00 | 4.45 | 0.26 | 0.00 | 0.00% | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 160.00 | 0.00 | 4.50 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 165.00 | 0.00 | 4.60 | % | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.04 | 11/20/2024 3:59:51 PM EST | |||
| 170.00 | 0.00 | 4.70 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.05 | 11/20/2024 3:59:51 PM EST | |||
| 175.00 | 0.01 | 4.80 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.06 | 11/20/2024 3:59:51 PM EST | |||
| 180.00 | 0.01 | 3.50 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 185.00 | 0.27 | 5.05 | % | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 190.00 | 0.01 | 4.00 | % | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.09 | 11/20/2024 3:59:51 PM EST | |||
| 195.00 | 0.48 | 5.50 | % | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.10 | 11/20/2024 3:59:51 PM EST | |||
| 200.00 | 0.80 | 4.90 | 0.71 | 0.00 | 0.00% | 0 | 51 | 0.84 | -0.05 | 0.00 | -0.12 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 205.00 | 0.79 | 6.30 | % | 0 | 0 | 0.92 | -0.06 | 0.00 | -0.14 | 11/20/2024 3:59:51 PM EST | |||
| 210.00 | 1.12 | 6.75 | 1.58 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.08 | 0.00 | -0.16 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 215.00 | 1.31 | 7.25 | % | 0 | 0 | 0.74 | -0.09 | 0.00 | -0.17 | 11/20/2024 3:59:51 PM EST | |||
| 220.00 | 0.19 | 7.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.11 | 0.00 | -0.19 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 225.00 | 0.60 | 8.70 | % | 0 | 0 | 0.69 | -0.13 | 0.00 | -0.21 | 11/20/2024 3:59:51 PM EST | |||
| 230.00 | 3.75 | 9.50 | 6.72 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.15 | 0.00 | -0.23 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 235.00 | 3.15 | 10.50 | 4.26 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.18 | 0.00 | -0.25 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 240.00 | 4.35 | 11.50 | 8.82 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.20 | 0.00 | -0.27 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 245.00 | 4.85 | 12.80 | 7.08 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.23 | 0.00 | -0.29 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 250.00 | 6.40 | 14.20 | 8.16 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.25 | 0.00 | -0.30 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 255.00 | 10.50 | 13.70 | % | 0 | 0 | 0.69 | -0.28 | 0.01 | -0.32 | 11/20/2024 3:59:51 PM EST | |||
| 260.00 | 10.20 | 17.50 | 13.17 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.31 | 0.01 | -0.33 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 265.00 | 15.05 | 17.60 | 13.71 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.34 | 0.01 | -0.34 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 270.00 | 17.25 | 21.70 | 16.90 | 0.00 | 0.00% | 0 | 94 | 0.73 | -0.37 | 0.01 | -0.35 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 275.00 | 18.10 | 21.80 | 16.24 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.40 | 0.01 | -0.35 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 280.00 | 22.25 | 23.70 | 22.40 | 0.00 | 0.00% | 0 | 17 | 0.69 | -0.43 | 0.01 | -0.36 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 285.00 | 24.75 | 26.35 | 22.30 | +3.59 | +19.19% | 1 | 8 | 0.69 | -0.46 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 290.00 | 26.00 | 30.45 | 25.19 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.50 | 0.01 | -0.36 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 295.00 | 28.50 | 35.55 | % | 0 | 0 | 0.71 | -0.53 | 0.01 | -0.35 | 11/20/2024 3:59:51 PM EST | |||
| 300.00 | 30.25 | 38.70 | 25.18 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.56 | 0.01 | -0.35 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 305.00 | 33.40 | 41.90 | % | 0 | 0 | 0.68 | -0.59 | 0.01 | -0.34 | 11/20/2024 3:59:51 PM EST | |||
| 310.00 | 38.45 | 45.35 | % | 0 | 0 | 0.71 | -0.62 | 0.01 | -0.33 | 11/20/2024 3:59:51 PM EST | |||
| 315.00 | 43.70 | 46.00 | % | 0 | 0 | 0.69 | -0.64 | 0.01 | -0.33 | 11/20/2024 3:59:51 PM EST | |||
| 320.00 | 47.50 | 49.60 | % | 0 | 0 | 0.69 | -0.67 | 0.01 | -0.31 | 11/20/2024 3:59:51 PM EST | |||
| 325.00 | 50.10 | 54.45 | % | 0 | 0 | 0.69 | -0.70 | 0.01 | -0.30 | 11/20/2024 3:59:51 PM EST | |||
| 330.00 | 52.00 | 60.60 | % | 0 | 0 | 0.69 | -0.72 | 0.01 | -0.29 | 11/20/2024 3:59:51 PM EST | |||
| 335.00 | 56.00 | 64.65 | % | 0 | 0 | 0.68 | -0.74 | 0.01 | -0.28 | 11/20/2024 3:59:51 PM EST | |||
| 340.00 | 62.05 | 67.25 | % | 0 | 0 | 0.70 | -0.77 | 0.01 | -0.26 | 11/20/2024 3:59:51 PM EST | |||
| 345.00 | 66.40 | 71.10 | % | 0 | 0 | 0.69 | -0.79 | 0.00 | -0.25 | 11/20/2024 3:59:51 PM EST | |||
| 350.00 | 70.70 | 75.20 | 47.25 | 0.00 | 0.00% | 0 | 14 | 0.69 | -0.80 | 0.00 | -0.24 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 355.00 | 75.15 | 79.55 | % | 0 | 0 | 0.70 | -0.82 | 0.00 | -0.22 | 11/20/2024 3:59:51 PM EST | |||
| 360.00 | 77.65 | 85.95 | % | 0 | 0 | 0.86 | -0.84 | 0.00 | -0.21 | 11/20/2024 3:59:51 PM EST | |||
| 365.00 | 82.10 | 90.45 | % | 0 | 0 | 0.85 | -0.85 | 0.00 | -0.20 | 11/20/2024 3:59:51 PM EST | |||
| 370.00 | 88.25 | 94.95 | % | 0 | 0 | 0.89 | -0.87 | 0.00 | -0.18 | 11/20/2024 3:59:51 PM EST | |||
| 375.00 | 91.00 | 99.55 | % | 0 | 0 | 0.90 | -0.88 | 0.00 | -0.17 | 11/20/2024 3:59:51 PM EST | |||
| 380.00 | 97.45 | 102.90 | % | 0 | 0 | 0.92 | -0.89 | 0.00 | -0.16 | 11/20/2024 3:59:51 PM EST | |||
| 385.00 | 100.55 | 108.80 | % | 0 | 0 | 0.92 | -0.90 | 0.00 | -0.15 | 11/20/2024 3:59:51 PM EST | |||
| 390.00 | 105.10 | 113.50 | % | 0 | 0 | 0.94 | -0.91 | 0.00 | -0.14 | 11/20/2024 3:59:51 PM EST |