Options Chain for MONGODB INC CL A (MDB) - $363.17 as of 5/3/2024 4:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 140.45 | 148.50 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.04 | 5/3/2024 4:00:03 PM EST | |||
| 230.00 | 131.00 | 138.80 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.05 | 5/3/2024 4:00:03 PM EST | |||
| 240.00 | 121.05 | 129.45 | % | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.08 | 5/3/2024 4:00:03 PM EST | |||
| 250.00 | 112.05 | 119.70 | % | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.10 | 5/3/2024 4:00:03 PM EST | |||
| 255.00 | 107.05 | 114.85 | % | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.12 | 5/3/2024 4:00:03 PM EST | |||
| 260.00 | 103.20 | 110.30 | % | 0 | 0 | 1.03 | 0.95 | 0.00 | -0.13 | 5/3/2024 4:00:03 PM EST | |||
| 265.00 | 98.45 | 105.90 | % | 0 | 0 | 1.01 | 0.94 | 0.00 | -0.15 | 5/3/2024 4:00:03 PM EST | |||
| 270.00 | 94.05 | 101.25 | % | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.17 | 5/3/2024 4:00:03 PM EST | |||
| 275.00 | 89.40 | 96.85 | % | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.19 | 5/3/2024 4:00:03 PM EST | |||
| 280.00 | 85.15 | 92.30 | % | 0 | 0 | 0.73 | 0.90 | 0.00 | -0.21 | 5/3/2024 4:00:03 PM EST | |||
| 285.00 | 81.00 | 86.00 | % | 0 | 0 | 0.68 | 0.89 | 0.00 | -0.23 | 5/3/2024 4:00:03 PM EST | |||
| 290.00 | 75.90 | 81.00 | % | 0 | 0 | 0.67 | 0.87 | 0.00 | -0.25 | 5/3/2024 4:00:03 PM EST | |||
| 295.00 | 72.50 | 77.60 | % | 0 | 0 | 0.70 | 0.86 | 0.00 | -0.27 | 5/3/2024 4:00:03 PM EST | |||
| 300.00 | 69.60 | 72.70 | % | 0 | 0 | 0.70 | 0.84 | 0.00 | -0.29 | 5/3/2024 4:00:03 PM EST | |||
| 305.00 | 64.65 | 69.60 | % | 0 | 0 | 0.70 | 0.82 | 0.00 | -0.31 | 5/3/2024 4:00:03 PM EST | |||
| 310.00 | 60.25 | 65.60 | % | 0 | 0 | 0.68 | 0.80 | 0.00 | -0.32 | 5/3/2024 4:00:03 PM EST | |||
| 315.00 | 57.10 | 62.30 | % | 0 | 0 | 0.70 | 0.78 | 0.00 | -0.34 | 5/3/2024 4:00:03 PM EST | |||
| 320.00 | 53.95 | 58.55 | % | 0 | 0 | 0.70 | 0.76 | 0.00 | -0.36 | 5/3/2024 4:00:03 PM EST | |||
| 325.00 | 51.00 | 54.95 | % | 0 | 0 | 0.70 | 0.74 | 0.00 | -0.37 | 5/3/2024 4:00:03 PM EST | |||
| 330.00 | 47.35 | 50.40 | 59.23 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.71 | 0.00 | -0.39 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 335.00 | 44.95 | 48.55 | 55.80 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.69 | 0.00 | -0.40 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 340.00 | 41.95 | 45.25 | 45.50 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.66 | 0.00 | -0.41 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 345.00 | 39.05 | 43.10 | % | 0 | 0 | 0.71 | 0.64 | 0.00 | -0.42 | 5/3/2024 4:00:03 PM EST | |||
| 350.00 | 35.05 | 38.50 | % | 0 | 0 | 0.67 | 0.61 | 0.00 | -0.43 | 5/3/2024 4:00:03 PM EST | |||
| 355.00 | 33.65 | 36.00 | % | 0 | 0 | 0.69 | 0.59 | 0.01 | -0.44 | 5/3/2024 4:00:03 PM EST | |||
| 360.00 | 30.10 | 33.55 | 33.40 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.56 | 0.01 | -0.44 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 365.00 | 28.70 | 31.65 | 30.55 | -0.37 | -1.20% | 1 | 1 | 0.69 | 0.53 | 0.01 | -0.44 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 370.00 | 26.60 | 29.40 | 36.00 | +7.00 | +24.14% | 4 | 4 | 0.69 | 0.51 | 0.01 | -0.44 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 375.00 | 24.55 | 27.35 | % | 0 | 0 | 0.69 | 0.48 | 0.01 | -0.44 | 5/3/2024 4:00:03 PM EST | |||
| 380.00 | 22.60 | 24.50 | 31.70 | +6.35 | +25.05% | 3 | 4 | 0.68 | 0.46 | 0.01 | -0.44 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 385.00 | 20.55 | 22.50 | % | 0 | 0 | 0.68 | 0.43 | 0.01 | -0.43 | 5/3/2024 4:00:03 PM EST | |||
| 390.00 | 18.70 | 20.80 | 21.50 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.41 | 0.01 | -0.42 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 395.00 | 17.60 | 19.10 | 18.25 | -8.38 | -31.47% | 177 | 8 | 0.68 | 0.38 | 0.01 | -0.42 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 400.00 | 15.45 | 17.55 | 18.79 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.36 | 0.00 | -0.41 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 405.00 | 14.10 | 16.10 | 20.09 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.34 | 0.00 | -0.40 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 410.00 | 12.45 | 15.05 | % | 0 | 0 | 0.67 | 0.32 | 0.00 | -0.39 | 5/3/2024 4:00:03 PM EST | |||
| 415.00 | 12.15 | 13.70 | % | 0 | 0 | 0.68 | 0.29 | 0.00 | -0.38 | 5/3/2024 4:00:03 PM EST | |||
| 420.00 | 10.30 | 13.50 | 11.65 | -5.35 | -31.48% | 2 | 1 | 0.68 | 0.27 | 0.00 | -0.36 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 425.00 | 9.30 | 11.35 | % | 0 | 0 | 0.66 | 0.26 | 0.00 | -0.35 | 5/3/2024 4:00:03 PM EST | |||
| 430.00 | 9.00 | 11.60 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.24 | 0.00 | -0.34 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 435.00 | 6.80 | 11.10 | % | 0 | 0 | 0.67 | 0.22 | 0.00 | -0.32 | 5/3/2024 4:00:03 PM EST | |||
| 440.00 | 7.20 | 8.65 | 8.31 | -0.90 | -9.78% | 2 | 3 | 0.67 | 0.20 | 0.00 | -0.31 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 445.00 | 6.75 | 7.95 | 12.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.19 | 0.00 | -0.29 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 450.00 | 6.05 | 8.45 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.18 | 0.00 | -0.28 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 455.00 | 3.50 | 7.40 | 11.56 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.16 | 0.00 | -0.27 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 460.00 | 4.70 | 7.25 | % | 0 | 0 | 0.69 | 0.15 | 0.00 | -0.25 | 5/3/2024 4:00:03 PM EST | |||
| 465.00 | 2.81 | 5.95 | % | 0 | 0 | 0.64 | 0.14 | 0.00 | -0.24 | 5/3/2024 4:00:03 PM EST | |||
| 470.00 | 2.28 | 5.55 | % | 0 | 0 | 0.64 | 0.13 | 0.00 | -0.23 | 5/3/2024 4:00:03 PM EST | |||
| 475.00 | 2.03 | 4.85 | 6.50 | % | 1 | 0 | 0.64 | 0.12 | 0.00 | -0.21 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 480.00 | 2.50 | 4.55 | % | 0 | 0 | 0.66 | 0.11 | 0.00 | -0.20 | 5/3/2024 4:00:03 PM EST | |||
| 485.00 | 2.83 | 5.10 | % | 0 | 0 | 0.70 | 0.10 | 0.00 | -0.19 | 5/3/2024 4:00:03 PM EST | |||
| 490.00 | 1.62 | 5.15 | % | 0 | 0 | 0.67 | 0.09 | 0.00 | -0.18 | 5/3/2024 4:00:03 PM EST | |||
| 495.00 | 1.91 | 4.10 | % | 0 | 0 | 0.68 | 0.08 | 0.00 | -0.16 | 5/3/2024 4:00:03 PM EST | |||
| 500.00 | 1.38 | 4.95 | 4.01 | -0.44 | -9.89% | 1 | 1 | 0.69 | 0.07 | 0.00 | -0.15 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 505.00 | 1.93 | 3.55 | % | 0 | 0 | 0.70 | 0.07 | 0.00 | -0.14 | 5/3/2024 4:00:03 PM EST | |||
| 510.00 | 1.64 | 4.05 | % | 0 | 0 | 0.71 | 0.06 | 0.00 | -0.13 | 5/3/2024 4:00:03 PM EST | |||
| 520.00 | 0.95 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.05 | 0.00 | -0.11 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.13 | 1.61 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.04 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 230.00 | 0.24 | 4.55 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.02 | 0.00 | -0.05 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 240.00 | 0.37 | 4.55 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.08 | 5/3/2024 4:00:03 PM EST | |||
| 250.00 | 0.58 | 4.80 | 1.26 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.04 | 0.00 | -0.10 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 255.00 | 0.71 | 4.80 | 1.92 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.04 | 0.00 | -0.12 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 260.00 | 1.09 | 4.10 | 2.13 | 0.00 | 0.00% | 0 | 32 | 0.74 | -0.05 | 0.00 | -0.13 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 265.00 | 1.33 | 2.93 | % | 0 | 0 | 0.69 | -0.06 | 0.00 | -0.15 | 5/3/2024 4:00:03 PM EST | |||
| 270.00 | 1.62 | 4.85 | 2.72 | % | 1,800 | 0 | 0.72 | -0.07 | 0.00 | -0.17 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 275.00 | 1.77 | 3.50 | % | 0 | 0 | 0.66 | -0.08 | 0.00 | -0.19 | 5/3/2024 4:00:03 PM EST | |||
| 280.00 | 2.90 | 4.10 | % | 0 | 0 | 0.68 | -0.10 | 0.00 | -0.21 | 5/3/2024 4:00:03 PM EST | |||
| 285.00 | 2.41 | 6.75 | 3.55 | 0.00 | 0.00% | 0 | 19 | 0.69 | -0.11 | 0.00 | -0.23 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 290.00 | 2.90 | 7.10 | 4.20 | -0.75 | -15.16% | 25 | 25 | 0.68 | -0.13 | 0.00 | -0.25 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 295.00 | 5.70 | 6.40 | 5.60 | -0.25 | -4.28% | 37 | 17 | 0.69 | -0.14 | 0.00 | -0.27 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 300.00 | 6.60 | 7.40 | 6.90 | -0.50 | -6.76% | 24 | 8 | 0.69 | -0.16 | 0.00 | -0.29 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 305.00 | 7.55 | 8.70 | 7.80 | +0.35 | +4.70% | 15 | 6 | 0.69 | -0.18 | 0.00 | -0.31 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 310.00 | 8.60 | 9.65 | 8.90 | -0.25 | -2.74% | 9 | 8 | 0.68 | -0.20 | 0.00 | -0.32 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 315.00 | 10.10 | 11.15 | 10.30 | +2.20 | +27.16% | 4 | 1 | 0.69 | -0.22 | 0.00 | -0.34 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 320.00 | 11.15 | 12.65 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.24 | 0.00 | -0.36 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 325.00 | 12.85 | 15.10 | 10.67 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.26 | 0.00 | -0.37 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 330.00 | 14.50 | 16.90 | 11.44 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.29 | 0.00 | -0.39 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 335.00 | 15.05 | 19.15 | 12.56 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.31 | 0.00 | -0.40 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 340.00 | 17.75 | 20.45 | 18.82 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.34 | 0.00 | -0.41 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 345.00 | 20.15 | 22.45 | % | 0 | 0 | 0.68 | -0.36 | 0.00 | -0.42 | 5/3/2024 4:00:03 PM EST | |||
| 350.00 | 22.15 | 24.90 | % | 0 | 0 | 0.68 | -0.39 | 0.00 | -0.43 | 5/3/2024 4:00:03 PM EST | |||
| 355.00 | 24.75 | 27.15 | 21.21 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.41 | 0.01 | -0.44 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 360.00 | 27.10 | 32.15 | 22.98 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.44 | 0.01 | -0.44 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 365.00 | 29.70 | 31.70 | 30.63 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.47 | 0.01 | -0.44 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 370.00 | 32.35 | 34.55 | % | 0 | 0 | 0.67 | -0.49 | 0.01 | -0.44 | 5/3/2024 4:00:03 PM EST | |||
| 375.00 | 35.20 | 37.60 | 31.55 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.52 | 0.01 | -0.44 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 380.00 | 38.10 | 40.80 | % | 0 | 0 | 0.67 | -0.54 | 0.01 | -0.44 | 5/3/2024 4:00:03 PM EST | |||
| 385.00 | 41.30 | 44.70 | 41.32 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.57 | 0.01 | -0.43 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 390.00 | 44.50 | 47.85 | % | 0 | 0 | 0.67 | -0.59 | 0.01 | -0.42 | 5/3/2024 4:00:03 PM EST | |||
| 395.00 | 48.00 | 50.90 | % | 0 | 0 | 0.67 | -0.62 | 0.01 | -0.42 | 5/3/2024 4:00:03 PM EST | |||
| 400.00 | 51.30 | 54.60 | 52.74 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.64 | 0.00 | -0.41 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 405.00 | 54.90 | 58.60 | % | 0 | 0 | 0.67 | -0.66 | 0.00 | -0.40 | 5/3/2024 4:00:03 PM EST | |||
| 410.00 | 56.55 | 61.75 | % | 0 | 0 | 0.64 | -0.68 | 0.00 | -0.39 | 5/3/2024 4:00:03 PM EST | |||
| 415.00 | 61.25 | 65.70 | % | 0 | 0 | 0.65 | -0.71 | 0.00 | -0.38 | 5/3/2024 4:00:03 PM EST | |||
| 420.00 | 64.50 | 69.00 | % | 0 | 0 | 0.63 | -0.73 | 0.00 | -0.36 | 5/3/2024 4:00:03 PM EST | |||
| 425.00 | 68.40 | 73.50 | % | 0 | 0 | 0.63 | -0.74 | 0.00 | -0.35 | 5/3/2024 4:00:03 PM EST | |||
| 430.00 | 74.00 | 77.30 | % | 0 | 0 | 0.65 | -0.76 | 0.00 | -0.34 | 5/3/2024 4:00:03 PM EST | |||
| 435.00 | 78.15 | 81.55 | % | 0 | 0 | 0.66 | -0.78 | 0.00 | -0.32 | 5/3/2024 4:00:03 PM EST | |||
| 440.00 | 82.30 | 85.70 | % | 0 | 0 | 0.65 | -0.80 | 0.00 | -0.31 | 5/3/2024 4:00:03 PM EST | |||
| 445.00 | 86.65 | 89.90 | % | 0 | 0 | 0.65 | -0.81 | 0.00 | -0.29 | 5/3/2024 4:00:03 PM EST | |||
| 450.00 | 90.60 | 95.80 | % | 0 | 0 | 0.67 | -0.82 | 0.00 | -0.28 | 5/3/2024 4:00:03 PM EST | |||
| 455.00 | 95.25 | 99.70 | % | 0 | 0 | 0.66 | -0.84 | 0.00 | -0.27 | 5/3/2024 4:00:03 PM EST | |||
| 460.00 | 99.75 | 103.40 | 87.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.85 | 0.00 | -0.25 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 465.00 | 104.20 | 107.85 | % | 0 | 0 | 0.65 | -0.86 | 0.00 | -0.24 | 5/3/2024 4:00:03 PM EST | |||
| 470.00 | 107.90 | 112.70 | % | 0 | 0 | 0.75 | -0.87 | 0.00 | -0.23 | 5/3/2024 4:00:03 PM EST | |||
| 475.00 | 113.30 | 117.30 | % | 0 | 0 | 0.65 | -0.88 | 0.00 | -0.21 | 5/3/2024 4:00:03 PM EST | |||
| 480.00 | 117.05 | 122.85 | % | 0 | 0 | 0.61 | -0.89 | 0.00 | -0.20 | 5/3/2024 4:00:03 PM EST | |||
| 485.00 | 119.85 | 127.40 | % | 0 | 0 | 0.80 | -0.90 | 0.00 | -0.19 | 5/3/2024 4:00:03 PM EST | |||
| 490.00 | 124.60 | 132.35 | % | 0 | 0 | 0.82 | -0.91 | 0.00 | -0.18 | 5/3/2024 4:00:03 PM EST | |||
| 495.00 | 129.85 | 136.95 | % | 0 | 0 | 0.82 | -0.92 | 0.00 | -0.16 | 5/3/2024 4:00:03 PM EST | |||
| 500.00 | 134.70 | 142.00 | % | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.15 | 5/3/2024 4:00:03 PM EST | |||
| 505.00 | 139.30 | 146.70 | % | 0 | 0 | 0.85 | -0.93 | 0.00 | -0.14 | 5/3/2024 4:00:03 PM EST | |||
| 510.00 | 144.20 | 151.40 | % | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.13 | 5/3/2024 4:00:03 PM EST | |||
| 520.00 | 153.45 | 161.40 | % | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.11 | 5/3/2024 4:00:03 PM EST |