Options Chain for MONGODB INC CL A (MDB) - $273.26 as of 2/21/2025 8:51:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 150.15 | 158.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 125.00 | 145.25 | 153.45 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 130.00 | 140.30 | 148.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 135.00 | 135.45 | 143.50 | 140.00 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 12/16/2024 | 2/21/2025 3:59:50 PM EST |
| 140.00 | 130.45 | 138.65 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 145.00 | 127.05 | 133.80 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 150.00 | 120.70 | 128.90 | 126.35 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.99 | 0.00 | -0.04 | 2/4/2025 | 2/21/2025 3:59:50 PM EST |
| 155.00 | 115.80 | 124.00 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 160.00 | 110.95 | 118.85 | 126.59 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.98 | 0.00 | -0.06 | 1/28/2025 | 2/21/2025 3:59:50 PM EST |
| 165.00 | 106.15 | 114.40 | % | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.06 | 2/21/2025 3:59:50 PM EST | |||
| 170.00 | 101.45 | 109.55 | 102.40 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.97 | 0.00 | -0.07 | 12/16/2024 | 2/21/2025 3:59:50 PM EST |
| 175.00 | 96.65 | 104.80 | 91.39 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.96 | 0.00 | -0.08 | 2/3/2025 | 2/21/2025 3:59:50 PM EST |
| 180.00 | 93.35 | 100.10 | 69.03 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.95 | 0.00 | -0.09 | 1/10/2025 | 2/21/2025 3:59:50 PM EST |
| 185.00 | 88.10 | 95.10 | 89.00 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.94 | 0.00 | -0.10 | 12/17/2024 | 2/21/2025 3:59:50 PM EST |
| 190.00 | 83.65 | 90.15 | 105.35 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.93 | 0.00 | -0.12 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 195.00 | 79.95 | 85.85 | % | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.13 | 2/21/2025 3:59:50 PM EST | |||
| 200.00 | 76.85 | 81.25 | 92.56 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.90 | 0.00 | -0.14 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 210.00 | 67.65 | 72.05 | 52.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.87 | 0.00 | -0.17 | 1/7/2025 | 2/21/2025 3:59:50 PM EST |
| 220.00 | 59.75 | 64.00 | 80.97 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.83 | 0.00 | -0.19 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 230.00 | 52.85 | 56.00 | 55.45 | -9.48 | -14.60% | 11 | 21 | 0.67 | 0.79 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 240.00 | 44.90 | 48.85 | 52.20 | 0.00 | 0.00% | 0 | 58 | 0.65 | 0.74 | 0.00 | -0.24 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 250.00 | 40.45 | 42.05 | 47.33 | +0.36 | +0.77% | 1 | 146 | 0.67 | 0.69 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 260.00 | 34.90 | 36.15 | 36.20 | -3.45 | -8.71% | 3 | 272 | 0.66 | 0.64 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 270.00 | 29.95 | 31.55 | 30.15 | -9.55 | -24.06% | 8 | 171 | 0.67 | 0.58 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 280.00 | 25.35 | 26.20 | 26.46 | -6.24 | -19.09% | 12 | 1,247 | 0.66 | 0.53 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 290.00 | 21.45 | 22.10 | 21.50 | -10.35 | -32.50% | 4 | 242 | 0.66 | 0.47 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 300.00 | 17.80 | 18.60 | 18.44 | -5.76 | -23.81% | 26 | 674 | 0.66 | 0.42 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 310.00 | 15.00 | 15.60 | 15.25 | -1.97 | -11.44% | 68 | 198 | 0.66 | 0.37 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 320.00 | 12.30 | 12.95 | 13.00 | -4.00 | -23.53% | 61 | 1,441 | 0.65 | 0.32 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 330.00 | 10.15 | 10.85 | 10.70 | -3.21 | -23.08% | 106 | 223 | 0.65 | 0.28 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 340.00 | 8.40 | 9.00 | 10.00 | +0.20 | +2.05% | 1 | 66 | 0.66 | 0.24 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 350.00 | 5.75 | 7.45 | 7.55 | -2.72 | -26.49% | 5 | 309 | 0.66 | 0.20 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 360.00 | 4.30 | 6.15 | 6.50 | -1.97 | -23.26% | 4 | 199 | 0.66 | 0.17 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 370.00 | 4.55 | 5.05 | 6.65 | 0.00 | 0.00% | 0 | 509 | 0.66 | 0.15 | 0.00 | -0.15 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 380.00 | 3.70 | 4.15 | 5.43 | 0.00 | 0.00% | 0 | 173 | 0.66 | 0.12 | 0.00 | -0.13 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 390.00 | 2.99 | 3.45 | 3.25 | -1.03 | -24.07% | 5 | 109 | 0.66 | 0.10 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 400.00 | 2.41 | 2.65 | 2.60 | -0.40 | -13.34% | 14 | 297 | 0.65 | 0.09 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 410.00 | 1.93 | 2.36 | 3.05 | 0.00 | 0.00% | 0 | 24 | 0.66 | 0.07 | 0.00 | -0.09 | 1/29/2025 | 2/21/2025 3:59:50 PM EST |
| 420.00 | 1.53 | 1.96 | 2.75 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.06 | 0.00 | -0.07 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 430.00 | 1.21 | 1.63 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.05 | 0.00 | -0.06 | 2/4/2025 | 2/21/2025 3:59:50 PM EST |
| 440.00 | 0.95 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 84 | 0.66 | 0.04 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 450.00 | 0.73 | 1.13 | 1.06 | -0.59 | -35.76% | 5 | 25 | 0.66 | 0.03 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 460.00 | 0.56 | 0.95 | 1.91 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.03 | 0.00 | -0.04 | 1/28/2025 | 2/21/2025 3:59:50 PM EST |
| 470.00 | 0.42 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 97 | 0.66 | 0.02 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 480.00 | 0.31 | 0.69 | 0.96 | 0.00 | 0.00% | 0 | 120 | 0.66 | 0.02 | 0.00 | -0.03 | 1/29/2025 | 2/21/2025 3:59:50 PM EST |
| 490.00 | 0.21 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.01 | 0.00 | -0.02 | 2/4/2025 | 2/21/2025 3:59:50 PM EST |
| 500.00 | 0.13 | 0.54 | 0.41 | 0.00 | 0.00% | 0 | 118 | 0.66 | 0.01 | 0.00 | -0.02 | 2/4/2025 | 2/21/2025 3:59:50 PM EST |
| 510.00 | 0.07 | 0.48 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.01 | 0.00 | -0.02 | 1/30/2025 | 2/21/2025 3:59:50 PM EST |
| 520.00 | 0.25 | 0.44 | 0.28 | -0.07 | -20.00% | 1 | 243 | 0.71 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 4.40 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.58 | 0.00 | 0.00 | -0.02 | 1/7/2025 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 0.01 | 4.40 | 0.34 | 0.00 | 0.00% | 0 | 5 | 1.52 | 0.00 | 0.00 | -0.02 | 1/7/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 0.01 | 7.45 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 135.00 | 0.08 | 4.50 | 0.39 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.00 | 0.00 | -0.02 | 12/12/2024 | 2/21/2025 3:59:50 PM EST |
| 140.00 | 0.11 | 4.55 | 1.12 | 0.00 | 0.00% | 0 | 17 | 1.34 | 0.00 | 0.00 | -0.03 | 12/19/2024 | 2/21/2025 3:59:50 PM EST |
| 145.00 | 0.13 | 0.54 | 1.59 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.01 | 0.00 | -0.04 | 1/13/2025 | 2/21/2025 3:59:50 PM EST |
| 150.00 | 0.22 | 0.61 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.01 | 0.00 | -0.04 | 2/7/2025 | 2/21/2025 3:59:50 PM EST |
| 155.00 | 0.32 | 0.71 | 0.31 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.01 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 160.00 | 0.45 | 0.82 | 0.47 | 0.00 | 0.00% | 0 | 53 | 0.73 | -0.02 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 165.00 | 0.61 | 0.98 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.02 | 0.00 | -0.06 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 170.00 | 0.80 | 1.12 | 0.86 | 0.00 | 0.00% | 0 | 193 | 0.71 | -0.03 | 0.00 | -0.07 | 2/5/2025 | 2/21/2025 3:59:50 PM EST |
| 175.00 | 1.03 | 1.41 | 1.07 | 0.00 | 0.00% | 0 | 79 | 0.71 | -0.04 | 0.00 | -0.08 | 2/5/2025 | 2/21/2025 3:59:50 PM EST |
| 180.00 | 1.33 | 1.69 | 1.31 | +0.55 | +72.37% | 2 | 148 | 0.70 | -0.05 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 185.00 | 1.69 | 1.96 | 1.84 | +0.49 | +36.30% | 25 | 17 | 0.69 | -0.06 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 190.00 | 2.08 | 2.47 | 1.83 | 0.00 | 0.00% | 0 | 67 | 0.69 | -0.07 | 0.00 | -0.12 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 195.00 | 2.57 | 2.97 | 1.81 | 0.00 | 0.00% | 0 | 83 | 0.69 | -0.08 | 0.00 | -0.13 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 200.00 | 3.15 | 3.50 | 2.85 | +0.25 | +9.62% | 2 | 267 | 0.68 | -0.10 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 210.00 | 4.65 | 5.05 | 3.75 | +1.30 | +53.07% | 2 | 190 | 0.68 | -0.13 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 220.00 | 6.70 | 7.05 | 6.85 | +2.60 | +61.18% | 4 | 244 | 0.67 | -0.17 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 230.00 | 9.25 | 9.60 | 9.10 | +3.13 | +52.43% | 13 | 269 | 0.67 | -0.21 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 240.00 | 12.40 | 12.95 | 11.72 | +1.97 | +20.21% | 13 | 191 | 0.67 | -0.26 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 250.00 | 16.05 | 16.75 | 14.40 | +0.50 | +3.60% | 1 | 307 | 0.67 | -0.31 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 260.00 | 20.40 | 20.80 | 19.30 | +1.65 | +9.35% | 2 | 442 | 0.67 | -0.36 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 270.00 | 25.00 | 25.75 | 23.50 | +7.20 | +44.18% | 2 | 129 | 0.67 | -0.42 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 280.00 | 30.20 | 31.20 | 28.20 | +3.05 | +12.13% | 1 | 251 | 0.67 | -0.47 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 290.00 | 36.10 | 37.10 | 35.70 | +4.45 | +14.24% | 2 | 346 | 0.66 | -0.53 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 300.00 | 43.00 | 44.20 | 40.83 | +6.13 | +17.67% | 4 | 786 | 0.67 | -0.58 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 310.00 | 49.45 | 51.45 | 35.25 | 0.00 | 0.00% | 0 | 16 | 0.67 | -0.63 | 0.01 | -0.25 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 320.00 | 56.15 | 59.05 | 52.65 | 0.00 | 0.00% | 0 | 62 | 0.65 | -0.68 | 0.01 | -0.24 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 330.00 | 64.15 | 66.30 | 61.55 | 0.00 | 0.00% | 0 | 82 | 0.64 | -0.72 | 0.00 | -0.22 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 340.00 | 71.05 | 76.05 | 74.13 | 0.00 | 0.00% | 0 | 15 | 0.65 | -0.76 | 0.00 | -0.20 | 2/4/2025 | 2/21/2025 3:59:50 PM EST |
| 350.00 | 79.85 | 84.25 | 76.56 | 0.00 | 0.00% | 0 | 26 | 0.64 | -0.80 | 0.00 | -0.19 | 2/7/2025 | 2/21/2025 3:59:50 PM EST |
| 360.00 | 88.65 | 93.20 | 73.45 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.83 | 0.00 | -0.17 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 370.00 | 97.70 | 102.30 | 94.60 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.85 | 0.00 | -0.15 | 1/28/2025 | 2/21/2025 3:59:50 PM EST |
| 380.00 | 106.95 | 112.00 | 90.05 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.88 | 0.00 | -0.13 | 12/11/2024 | 2/21/2025 3:59:50 PM EST |
| 390.00 | 114.65 | 121.35 | % | 0 | 0 | 0.80 | -0.90 | 0.00 | -0.12 | 2/21/2025 3:59:50 PM EST | |||
| 400.00 | 124.25 | 132.30 | 152.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.10 | 12/20/2024 | 2/21/2025 3:59:50 PM EST |
| 410.00 | 134.35 | 141.50 | % | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.09 | 2/21/2025 3:59:50 PM EST | |||
| 420.00 | 143.55 | 150.55 | 154.61 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.94 | 0.00 | -0.07 | 1/27/2025 | 2/21/2025 3:59:50 PM EST |
| 430.00 | 152.95 | 161.30 | 136.33 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.06 | 12/10/2024 | 2/21/2025 3:59:50 PM EST |
| 440.00 | 162.90 | 170.40 | % | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 450.00 | 172.75 | 181.00 | % | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 460.00 | 183.05 | 190.20 | % | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 470.00 | 192.70 | 202.00 | % | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 480.00 | 202.70 | 210.95 | % | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 490.00 | 212.00 | 221.90 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 500.00 | 222.00 | 231.90 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 510.00 | 232.95 | 240.30 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 520.00 | 242.85 | 250.95 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST |