Options Chain for MONGODB INC CL A (MDB) - $260.03 as of 1/22/2025 9:02:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 99.25 | 107.45 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 160.00 | 95.10 | 102.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 165.00 | 89.70 | 97.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 170.00 | 84.15 | 92.65 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 175.00 | 79.35 | 87.55 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 180.00 | 75.30 | 82.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 185.00 | 70.35 | 77.65 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 190.00 | 66.25 | 72.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 195.00 | 60.40 | 67.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 200.00 | 55.85 | 62.90 | 50.34 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.06 | 1/8/2025 | 1/21/2025 3:59:45 PM EST |
| 205.00 | 50.95 | 57.95 | 45.85 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.06 | 1/15/2025 | 1/21/2025 3:59:45 PM EST |
| 210.00 | 47.15 | 53.05 | % | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.09 | 1/21/2025 3:59:45 PM EST | |||
| 215.00 | 42.40 | 46.60 | 40.95 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.97 | 0.00 | -0.09 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 220.00 | 37.85 | 41.10 | 23.33 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.94 | 0.00 | -0.12 | 12/30/2024 | 1/21/2025 3:59:45 PM EST |
| 225.00 | 33.20 | 36.45 | 31.14 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.91 | 0.01 | -0.16 | 1/6/2025 | 1/21/2025 3:59:45 PM EST |
| 230.00 | 28.50 | 30.60 | 31.20 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.88 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 232.50 | 27.40 | 28.50 | % | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.19 | 1/21/2025 3:59:45 PM EST | |||
| 235.00 | 22.00 | 26.30 | 13.17 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.84 | 0.01 | -0.21 | 1/13/2025 | 1/21/2025 3:59:45 PM EST |
| 237.50 | 23.35 | 24.25 | % | 0 | 0 | 0.54 | 0.82 | 0.01 | -0.23 | 1/21/2025 3:59:45 PM EST | |||
| 240.00 | 21.40 | 22.25 | 23.40 | 0.00 | 0.00% | 0 | 39 | 0.47 | 0.79 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 242.50 | 17.95 | 21.60 | % | 0 | 0 | 0.46 | 0.76 | 0.01 | -0.25 | 1/21/2025 3:59:45 PM EST | |||
| 245.00 | 16.70 | 18.30 | 17.75 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.73 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 247.50 | 13.20 | 16.65 | % | 0 | 0 | 0.46 | 0.69 | 0.01 | -0.28 | 1/21/2025 3:59:45 PM EST | |||
| 250.00 | 13.25 | 15.00 | 15.80 | 0.00 | 0.00% | 0 | 126 | 0.42 | 0.65 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 252.50 | 11.50 | 15.60 | 14.25 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.62 | 0.02 | -0.30 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 255.00 | 11.25 | 13.40 | 15.85 | 0.00 | 0.00% | 0 | 133 | 0.44 | 0.58 | 0.02 | -0.31 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 257.50 | 9.50 | 10.70 | 10.50 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.54 | 0.02 | -0.31 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 260.00 | 7.90 | 9.55 | 9.64 | 0.00 | 0.00% | 0 | 103 | 0.45 | 0.49 | 0.02 | -0.31 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 262.50 | 6.75 | 9.75 | 8.57 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.46 | 0.02 | -0.31 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 265.00 | 5.70 | 7.45 | 7.15 | 0.00 | 0.00% | 0 | 179 | 0.45 | 0.42 | 0.02 | -0.31 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 267.50 | 4.80 | 7.65 | % | 0 | 0 | 0.42 | 0.38 | 0.02 | -0.30 | 1/21/2025 3:59:45 PM EST | |||
| 270.00 | 4.55 | 5.70 | 6.23 | 0.00 | 0.00% | 0 | 54 | 0.42 | 0.35 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 272.50 | 3.40 | 4.95 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.31 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 275.00 | 3.85 | 5.05 | 4.85 | 0.00 | 0.00% | 0 | 97 | 0.45 | 0.28 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 277.50 | 3.10 | 4.85 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.25 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 280.00 | 2.92 | 3.25 | 3.44 | 0.00 | 0.00% | 0 | 77 | 0.45 | 0.23 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 285.00 | 2.10 | 2.47 | 2.57 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.18 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 290.00 | 1.41 | 1.92 | 2.11 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.14 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 295.00 | 0.93 | 2.16 | 1.70 | 0.00 | 0.00% | 0 | 56 | 0.50 | 0.10 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 300.00 | 0.42 | 1.99 | 1.50 | 0.00 | 0.00% | 0 | 445 | 0.51 | 0.08 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 305.00 | 0.45 | 1.28 | 1.20 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.06 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 310.00 | 0.30 | 1.65 | 0.65 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 315.00 | 0.18 | 1.75 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.03 | 0.00 | -0.05 | 12/26/2024 | 1/21/2025 3:59:45 PM EST |
| 320.00 | 0.00 | 1.84 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 325.00 | 0.00 | 1.80 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 330.00 | 0.05 | 0.33 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 335.00 | 0.00 | 1.78 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 340.00 | 0.03 | 1.82 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 345.00 | 0.00 | 1.86 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 350.00 | 0.00 | 1.89 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 360.00 | 0.00 | 4.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 370.00 | 0.01 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 3.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 160.00 | 0.01 | 4.30 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:45 PM EST |
| 165.00 | 0.01 | 2.58 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 170.00 | 0.02 | 2.59 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 175.00 | 0.00 | 3.60 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 180.00 | 0.00 | 4.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 185.00 | 0.00 | 2.65 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 190.00 | 0.07 | 1.90 | 1.59 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 12/30/2024 | 1/21/2025 3:59:45 PM EST |
| 195.00 | 0.09 | 1.86 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | -0.03 | 12/30/2024 | 1/21/2025 3:59:45 PM EST |
| 200.00 | 0.11 | 0.26 | 0.22 | 0.00 | 0.00% | 0 | 11 | 0.56 | -0.01 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 205.00 | 0.14 | 0.96 | 0.30 | 0.00 | 0.00% | 0 | 72 | 0.66 | -0.01 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 210.00 | 0.19 | 1.01 | 0.64 | 0.00 | 0.00% | 0 | 17 | 0.55 | -0.03 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 215.00 | 0.53 | 1.45 | 0.89 | 0.00 | 0.00% | 0 | 82 | 0.63 | -0.03 | 0.00 | -0.09 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 220.00 | 0.72 | 1.66 | 1.00 | 0.00 | 0.00% | 0 | 35 | 0.56 | -0.06 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 225.00 | 0.75 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 39 | 0.49 | -0.09 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 230.00 | 1.44 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 127 | 0.49 | -0.12 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 232.50 | 1.77 | 2.20 | % | 0 | 0 | 0.48 | -0.14 | 0.01 | -0.19 | 1/21/2025 3:59:45 PM EST | |||
| 235.00 | 1.57 | 2.50 | 1.85 | 0.00 | 0.00% | 0 | 20 | 0.47 | -0.16 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 237.50 | 1.73 | 2.87 | 2.22 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.18 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 240.00 | 2.73 | 3.65 | 2.90 | 0.00 | 0.00% | 0 | 107 | 0.47 | -0.21 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 242.50 | 2.39 | 4.00 | % | 0 | 0 | 0.46 | -0.24 | 0.01 | -0.25 | 1/21/2025 3:59:45 PM EST | |||
| 245.00 | 3.40 | 5.80 | 3.90 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.27 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 247.50 | 3.75 | 5.50 | % | 0 | 0 | 0.45 | -0.31 | 0.01 | -0.28 | 1/21/2025 3:59:45 PM EST | |||
| 250.00 | 4.60 | 7.90 | 4.46 | 0.00 | 0.00% | 0 | 25 | 0.45 | -0.35 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 252.50 | 5.85 | 7.80 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.38 | 0.02 | -0.30 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 255.00 | 6.70 | 9.60 | 5.95 | 0.00 | 0.00% | 0 | 27 | 0.45 | -0.42 | 0.02 | -0.31 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 257.50 | 7.85 | 9.75 | % | 0 | 0 | 0.45 | -0.46 | 0.02 | -0.31 | 1/21/2025 3:59:45 PM EST | |||
| 260.00 | 8.95 | 11.60 | 9.30 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.51 | 0.02 | -0.31 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 262.50 | 12.00 | 12.50 | % | 0 | 0 | 0.45 | -0.54 | 0.02 | -0.31 | 1/21/2025 3:59:45 PM EST | |||
| 265.00 | 13.50 | 13.95 | 12.40 | 0.00 | 0.00% | 0 | 126 | 0.45 | -0.58 | 0.02 | -0.31 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 267.50 | 11.60 | 15.60 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.62 | 0.02 | -0.30 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 270.00 | 16.75 | 17.95 | 20.50 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.65 | 0.01 | -0.29 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 272.50 | 16.95 | 20.35 | % | 0 | 0 | 0.48 | -0.69 | 0.01 | -0.28 | 1/21/2025 3:59:45 PM EST | |||
| 275.00 | 20.10 | 20.95 | 31.12 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.72 | 0.01 | -0.27 | 1/15/2025 | 1/21/2025 3:59:45 PM EST |
| 277.50 | 21.35 | 24.45 | % | 0 | 0 | 0.46 | -0.75 | 0.01 | -0.26 | 1/21/2025 3:59:45 PM EST | |||
| 280.00 | 24.10 | 26.20 | 33.74 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.77 | 0.01 | -0.24 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 285.00 | 28.20 | 29.40 | % | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.21 | 1/21/2025 3:59:45 PM EST | |||
| 290.00 | 31.60 | 35.40 | % | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.18 | 1/21/2025 3:59:45 PM EST | |||
| 295.00 | 36.00 | 38.30 | 37.50 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.90 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 300.00 | 40.80 | 44.00 | 55.00 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.92 | 0.01 | -0.12 | 1/10/2025 | 1/21/2025 3:59:45 PM EST |
| 305.00 | 44.85 | 49.45 | % | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.10 | 1/21/2025 3:59:45 PM EST | |||
| 310.00 | 48.25 | 56.25 | 72.75 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.96 | 0.00 | -0.08 | 12/27/2024 | 1/21/2025 3:59:45 PM EST |
| 315.00 | 53.10 | 59.55 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 320.00 | 58.05 | 63.90 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 325.00 | 63.00 | 69.90 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 330.00 | 67.85 | 75.80 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 335.00 | 72.85 | 81.80 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 340.00 | 77.90 | 86.75 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 345.00 | 83.00 | 90.85 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 350.00 | 88.00 | 96.15 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 360.00 | 97.95 | 105.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 370.00 | 107.85 | 116.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST |