Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MDB MONGODB INC. CLASS A COMMON ST   0.533 0.508 383.8 17.67
 
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 5.65 12.05 8.44 0.00 141 170  W   375 MDB 0.00 0.21 0.01 0.00 233 33  W  
MDB 3.65 5.55 4.20 0.00 417 509  W   380 MDB 0.00 0.52 0.05 0.00 799 11  W  
MDB 0.01 0.10 0.19 0.00 1011 294  W   385 MDB 0.09 2.20 0.69 0.00 249 1  W  
MDB 0.00 0.20 0.03 0.00 267 246  W   390 MDB 2.71 8.50 7.46 0.00 16 1  W  
MDB 0.01 0.08 0.05 0.00 167 154  W   395 MDB 8.00 13.80 28.55 0.00 0 1  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 16.40 17.20 16.15 15.22 42 161  W   375 MDB 7.30 7.85 7.55 5.88 41 24  W  
MDB 15.15 15.45 14.20 13.68 39 70  W   377.5 MDB 8.35 8.70 8.30 6.84 41 19  W  
MDB 13.75 14.05 14.20 12.25 739 474  W   380 MDB 9.35 9.80 9.45 7.90 425 36  W  
MDB 11.15 11.60 11.55 9.67 200 34  W   385 MDB 11.85 12.20 12.70 10.31 94 12  W  
MDB 8.95 9.30 9.15 7.48 349 358  W   390 MDB 14.60 14.95 15.00 13.12 31 11  W  
MDB 6.95 7.40 6.69 5.68 227 139  W   395 MDB 17.35 18.90 19.15 16.31 5 3  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 18.90 21.05 20.28 20.83 36 14  W   375 MDB 10.50 11.50 11.03 9.50 2 10  W  
MDB 17.65 19.55 20.00 19.36 2 1  W   377.5 MDB 11.55 15.25 12.20 10.52 1 0  W  
MDB 17.45 18.15 16.59 17.96 26 20  W   380 MDB 12.75 14.80 13.67 11.60 134 1  W  
MDB 14.50 15.70 15.25 15.37 19 15  W   385 MDB 15.30 17.25 16.88 13.97 1 1  W  
MDB 10.25 13.35 12.20 13.04 11 12  W   390 MDB 16.45 20.00 19.81 16.61 1 2  W  
MDB 10.60 13.10 10.67 10.97 15 11  W   395 MDB 20.75 21.85 42.38 19.50 0 13  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 23.00 23.40 22.45 26.20 32 36  S   375 MDB 12.90 13.40 13.00 11.44 149 4  S  
MDB 20.10 21.15 20.45 23.32 259 317  S   380 MDB 15.10 15.55 15.75 13.49 227 161  S  
MDB 17.70 18.10 17.40 20.65 609 83  S   385 MDB 17.55 17.95 18.20 15.74 111 3  S  
MDB 15.30 15.80 15.70 18.21 199 430  S   390 MDB 20.30 20.65 21.35 18.21 14 87  S  
MDB 13.20 13.75 12.82 15.97 62 69  S   395 MDB 22.85 24.05 23.25 20.90 3 11  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 24.80 27.40 25.56 31.86 1 16  W   375 MDB 14.35 16.25 16.10 12.28 6 2  W  
MDB 22.80 24.40 22.20 28.93 7 21  W   380 MDB 17.45 18.45 49.85 14.21 0 1  W  
MDB 20.15 21.35 13.35 26.18 0 225  W   385 MDB 19.95 24.60 43.03 16.32 0 5  W  
MDB 17.75 19.00 17.71 23.61 2 4  W   390 MDB 22.55 24.65 46.98 18.60 0 4  W  
MDB 14.15 17.40 15.58 21.23 24 29  W   395 MDB 25.35 27.65 0.00 21.07 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 33.15 38.50 35.20 38.06 4 6  W   375 MDB 22.40 25.90 28.71 12.32 0 2  W  
MDB 31.35 33.55 31.36 35.07 5 14  W   380 MDB 24.85 27.40 0.00 14.09 0 0  W  
MDB 28.65 31.25 29.61 32.22 8 22  W   385 MDB 26.85 30.25 0.00 16.02 0 0  W  
MDB 26.15 29.50 27.50 29.53 3 28  W   390 MDB 30.20 33.35 0.00 18.11 0 0  W  
MDB 25.00 27.10 17.40 27.00 0 299  W   395 MDB 32.90 38.35 46.91 20.35 0 2  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 37.50 41.15 0.00 44.95 0 0  W   375 MDB 25.20 28.90 0.00 11.76 0 0  W  
MDB 34.85 38.70 0.00 41.87 0 0  W   380 MDB 29.40 32.20 0.00 13.35 0 0  W  
MDB 32.75 36.20 0.00 38.93 0 0  W   385 MDB 29.55 34.45 0.00 15.09 0 0  W  
MDB 30.30 34.20 30.99 36.12 1 0  W   390 MDB 35.25 37.25 0.00 16.96 0 0  W  
MDB 29.15 32.60 0.00 33.46 0 0  W   395 MDB 36.95 40.55 0.00 18.97 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 40.05 40.40 40.00 57.86 8 183  S   380 MDB 32.95 33.45 33.10 10.74 97 254  S  
MDB 35.35 35.70 35.25 51.74 21 114  S   390 MDB 38.40 38.80 38.55 13.48 5 694  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.