Options Chain for MONGODB INC CL A (MDB) - $204.15 as of 6/20/2025 3:49:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 122.80 | 131.15 | 113.70 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 117.80 | 126.15 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 85.00 | 112.90 | 121.15 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 90.00 | 108.00 | 116.25 | 97.00 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 103.00 | 111.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 100.00 | 98.00 | 106.25 | 92.33 | 0.00 | 0.00% | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 93.05 | 101.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 110.00 | 88.10 | 96.45 | 83.84 | 0.00 | 0.00% | 0 | 4 | 1.26 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 83.00 | 91.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 120.00 | 78.30 | 86.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 125.00 | 73.35 | 81.70 | 57.46 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.02 | 3/31/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 68.50 | 76.80 | 101.42 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.99 | 0.00 | -0.02 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 65.15 | 69.40 | 70.01 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.99 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 140.00 | 61.00 | 64.75 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 145.00 | 56.35 | 60.40 | 50.65 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.97 | 0.00 | -0.04 | 5/28/2025 | 6/20/2025 3:59:59 PM EST |
| 150.00 | 51.10 | 55.50 | 86.36 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.95 | 0.00 | -0.05 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 155.00 | 47.30 | 50.10 | 78.91 | 0.00 | 0.00% | 0 | 46 | 0.45 | 0.94 | 0.00 | -0.06 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 160.00 | 42.50 | 45.55 | 75.00 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.91 | 0.00 | -0.07 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 165.00 | 38.70 | 41.05 | 34.10 | 0.00 | 0.00% | 0 | 23 | 0.47 | 0.89 | 0.01 | -0.08 | 5/23/2025 | 6/20/2025 3:59:59 PM EST |
| 170.00 | 34.35 | 36.50 | 68.45 | 0.00 | 0.00% | 0 | 60 | 0.45 | 0.86 | 0.01 | -0.09 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 175.00 | 30.35 | 32.35 | 45.40 | 0.00 | 0.00% | 0 | 41 | 0.44 | 0.83 | 0.01 | -0.10 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 180.00 | 26.50 | 28.55 | 31.75 | -0.34 | -1.06% | 6 | 114 | 0.44 | 0.79 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 185.00 | 23.05 | 24.55 | 39.75 | 0.00 | 0.00% | 0 | 229 | 0.43 | 0.74 | 0.01 | -0.12 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 190.00 | 19.85 | 20.85 | 20.50 | -1.48 | -6.74% | 8 | 260 | 0.42 | 0.69 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 195.00 | 17.00 | 18.55 | 19.80 | +2.05 | +11.55% | 5 | 319 | 0.43 | 0.63 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 200.00 | 14.35 | 15.40 | 14.45 | -1.55 | -9.69% | 20 | 303 | 0.42 | 0.57 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 210.00 | 9.85 | 10.20 | 10.10 | -1.50 | -12.94% | 153 | 370 | 0.41 | 0.45 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 220.00 | 6.40 | 6.75 | 6.65 | -1.38 | -17.19% | 135 | 586 | 0.40 | 0.34 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 230.00 | 4.05 | 4.30 | 4.02 | -0.98 | -19.60% | 56 | 832 | 0.40 | 0.24 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 240.00 | 2.54 | 3.15 | 2.71 | -0.42 | -13.42% | 34 | 297 | 0.41 | 0.17 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 250.00 | 1.61 | 1.82 | 1.70 | -0.28 | -14.15% | 66 | 913 | 0.41 | 0.12 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 260.00 | 0.98 | 1.19 | 1.13 | -0.29 | -20.43% | 19 | 630 | 0.42 | 0.08 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 270.00 | 0.46 | 1.12 | 1.20 | +0.28 | +30.44% | 6 | 161 | 0.43 | 0.06 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 280.00 | 0.13 | 1.30 | 0.52 | -0.13 | -20.00% | 9 | 98 | 0.47 | 0.04 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 290.00 | 0.11 | 1.00 | 0.49 | -0.01 | -2.00% | 3 | 65 | 0.47 | 0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 287 | 0.52 | 0.02 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.94 | 0.36 | -0.07 | -16.28% | 4 | 65 | 0.62 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 320.00 | 0.01 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 35 | 0.54 | 0.01 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 4.50 | 1.10 | 0.00 | 0.00% | 0 | 83 | 0.97 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 4.45 | 0.35 | 0.00 | 0.00% | 0 | 43 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 1.20 | 0.53 | 0.00 | 0.00% | 0 | 131 | 0.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 1.90 | 0.65 | 0.00 | 0.00% | 0 | 45 | 0.86 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 4.40 | 1.75 | 0.00 | 0.00% | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/20/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 4.40 | 0.53 | 0.00 | 0.00% | 0 | 26 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 4.35 | 0.10 | 0.00 | 0.00% | 0 | 39 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 4.35 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 4.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 4.30 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 4.30 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.99 | 0.00 | 0.00% | 0 | 12 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 4.30 | 2.53 | 0.00 | 0.00% | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.83 | 0.01 | 0.00 | 0.00% | 0 | 105 | 1.08 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 4.30 | 1.39 | 0.00 | 0.00% | 0 | 56 | 1.27 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.95 | 1.58 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 4.35 | 1.57 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 4.40 | 4.72 | 0.00 | 0.00% | 0 | 40 | 1.17 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 4.45 | 1.72 | 0.00 | 0.00% | 0 | 348 | 1.09 | 0.00 | 0.00 | -0.02 | 6/2/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 3.15 | 2.25 | 0.00 | 0.00% | 0 | 825 | 0.73 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 4.60 | 1.85 | 0.00 | 0.00% | 0 | 259 | 0.97 | -0.01 | 0.00 | -0.02 | 6/4/2025 | 6/20/2025 3:59:59 PM EST |
| 140.00 | 0.33 | 0.72 | 0.50 | -0.08 | -13.80% | 5 | 334 | 0.53 | -0.03 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 145.00 | 0.30 | 4.90 | 0.45 | 0.00 | 0.00% | 0 | 208 | 0.66 | -0.03 | 0.00 | -0.04 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.62 | 0.55 | 0.00 | 0.00% | 0 | 1,015 | 0.48 | -0.05 | 0.00 | -0.05 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.72 | 0.85 | 0.00 | 0.00% | 0 | 211 | 0.51 | -0.06 | 0.00 | -0.06 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 160.00 | 1.28 | 1.98 | 1.11 | -0.37 | -25.00% | 1 | 168 | 0.48 | -0.09 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 165.00 | 1.43 | 2.75 | 2.10 | +0.02 | +0.97% | 7 | 3,627 | 0.46 | -0.11 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 170.00 | 2.22 | 3.15 | 2.03 | -0.55 | -21.32% | 2 | 484 | 0.45 | -0.14 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 175.00 | 3.45 | 3.65 | 3.80 | +0.25 | +7.05% | 10 | 173 | 0.44 | -0.17 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 180.00 | 4.50 | 4.75 | 4.55 | -0.50 | -9.91% | 9 | 878 | 0.44 | -0.21 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 185.00 | 5.85 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 111 | 0.43 | -0.26 | 0.01 | -0.12 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 190.00 | 7.50 | 7.80 | 6.91 | -0.21 | -2.95% | 2 | 364 | 0.43 | -0.31 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 195.00 | 9.45 | 9.80 | 9.77 | +0.88 | +9.90% | 10 | 429 | 0.43 | -0.37 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 200.00 | 11.70 | 11.95 | 11.93 | +0.84 | +7.58% | 7 | 240 | 0.42 | -0.43 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 210.00 | 17.15 | 17.60 | 15.95 | 0.00 | 0.00% | 0 | 197 | 0.42 | -0.55 | 0.01 | -0.13 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 220.00 | 23.45 | 24.30 | 21.25 | 0.00 | 0.00% | 0 | 733 | 0.42 | -0.66 | 0.01 | -0.11 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 230.00 | 30.75 | 32.40 | 28.82 | +1.44 | +5.26% | 3 | 140 | 0.42 | -0.76 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 240.00 | 39.00 | 41.25 | 29.75 | 0.00 | 0.00% | 0 | 69 | 0.43 | -0.83 | 0.01 | -0.08 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 250.00 | 48.05 | 50.55 | 45.80 | +11.55 | +33.73% | 1 | 72 | 0.50 | -0.88 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 260.00 | 56.95 | 61.45 | 55.80 | 0.00 | 0.00% | 0 | 99 | 0.62 | -0.92 | 0.00 | -0.05 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 270.00 | 66.95 | 70.80 | 50.12 | 0.00 | 0.00% | 0 | 68 | 0.69 | -0.94 | 0.00 | -0.04 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 280.00 | 75.60 | 80.60 | 54.47 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 290.00 | 86.15 | 91.15 | 130.35 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 4/15/2025 | 6/20/2025 3:59:59 PM EST |
| 300.00 | 95.65 | 100.50 | 146.65 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 4/15/2025 | 6/20/2025 3:59:59 PM EST |
| 310.00 | 106.30 | 110.35 | 49.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/18/2025 | 6/20/2025 3:59:59 PM EST |
| 320.00 | 116.00 | 120.90 | 72.55 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 2/24/2025 | 6/20/2025 3:59:59 PM EST |
| 330.00 | 124.55 | 132.80 | 63.40 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 3:59:59 PM EST |
| 340.00 | 134.55 | 142.80 | 184.74 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 3:59:59 PM EST |
| 350.00 | 144.50 | 152.80 | 194.75 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 3:59:59 PM EST |
| 360.00 | 154.60 | 162.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 370.00 | 164.55 | 172.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 380.00 | 174.50 | 182.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 390.00 | 184.50 | 192.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 400.00 | 194.50 | 203.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 410.00 | 204.50 | 212.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 420.00 | 214.55 | 222.85 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |