Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

MONGODB INC. CLASS A COMMON ST (MDB) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MDB MONGODB INC. CLASS A COMMON ST   0.415 0.525 358.8 4.68

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 5.45 8.10 5.90 0.00 5 69  Q   352.5 MDB 0.66 0.73 0.75 0.00 40 65  Q  
MDB 4.85 5.15 4.16 0.00 65 108  Q   355 MDB 1.17 1.31 1.27 0.00 46 254  Q  
MDB 3.25 3.50 3.40 0.00 75 80  Q   357.5 MDB 2.05 2.21 2.20 0.00 80 58  Q  
MDB 2.10 2.28 2.20 0.00 214 433  Q   360 MDB 3.35 3.55 3.45 0.00 44 365  Q  
MDB 1.30 1.44 1.27 0.00 149 107  Q   362.5 MDB 4.80 5.50 7.01 0.00 1 34  Q  
MDB 0.75 0.99 0.81 0.00 114 112  Q   365 MDB 5.50 7.55 7.94 0.00 16 142  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 11.65 11.90 11.25 14.97 7 50  W   352.5 MDB 5.00 5.25 5.12 7.77 16 30  W  
MDB 10.15 10.40 8.99 13.55 10 30  W   355 MDB 6.00 6.35 6.12 8.84 15 189  W  
MDB 8.75 9.10 8.50 12.22 9 15  W   357.5 MDB 7.20 7.45 8.65 10.01 8 19  W  
MDB 7.55 7.85 6.80 10.98 35 46  W   360 MDB 8.45 8.85 10.06 11.26 11 81  W  
MDB 6.50 6.75 6.36 9.82 4 63  W   362.5 MDB 9.85 10.30 11.25 12.60 1 4  W  
MDB 5.55 5.80 5.67 8.76 19 26  W   365 MDB 11.40 11.85 13.44 14.02 9 29  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 15.05 16.80 0.00 20.21 0 0  W   352.5 MDB 8.05 8.60 0.00 10.75 0 0  W  
MDB 13.70 15.40 12.92 18.81 0 7  W   355 MDB 9.15 9.75 10.65 11.83 0 26  W  
MDB 12.45 13.30 12.43 17.48 2 1  W   357.5 MDB 10.45 10.90 11.56 12.97 3 0  W  
MDB 11.20 12.15 12.05 16.20 0 10  W   360 MDB 11.70 12.20 15.07 14.18 0 38  W  
MDB 10.05 10.95 0.00 15.00 0 0  W   362.5 MDB 12.95 13.80 0.00 15.45 0 0  W  
MDB 9.00 9.85 9.10 13.86 2 6  W   365 MDB 14.40 15.25 18.94 16.78 0 29  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 17.75 18.05 16.50 25.36 2 39  S   352.5 MDB 10.40 10.70 11.65 12.30 8 49  S  
MDB 16.40 16.70 15.57 23.94 37 105  S   355 MDB 11.55 11.85 12.65 13.33 28 87  S  
MDB 15.15 15.40 15.20 22.58 35 23  S   357.5 MDB 12.75 13.05 15.49 14.42 1 62  S  
MDB 13.85 14.15 13.70 21.27 36 158  S   360 MDB 14.00 14.40 15.00 15.56 3 405  S  
MDB 12.70 13.00 12.65 20.01 8 69  S   362.5 MDB 15.30 15.75 17.50 16.76 1 104  S  
MDB 11.65 11.90 11.90 18.80 10 83  S   365 MDB 16.70 17.20 18.29 18.00 1 19  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 18.00 20.05 18.15 29.38 0 5  W   355 MDB 13.55 15.30 19.38 13.83 0 9  W  
MDB 16.70 17.40 17.40 26.62 3 16  W   360 MDB 16.60 17.20 17.60 15.91 1 8  W  
MDB 14.50 15.15 15.92 24.04 0 10  W   365 MDB 19.30 19.95 20.05 18.16 0 5  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 21.65 22.80 22.10 35.33 5 7  W   355 MDB 15.95 17.10 0.00 13.59 0 0  W  
MDB 19.10 20.30 18.35 32.48 0 11  W   360 MDB 18.70 19.60 22.30 15.49 0 1  W  
MDB 17.00 17.85 16.60 29.78 0 1  W   365 MDB 21.30 22.35 18.84 17.54 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 23.55 23.85 23.00 46.20 190 52  S   360 MDB 22.20 22.60 23.00 13.14 170 294  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.