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   0.402 0.584 381.79 -2.45
 
2023-12-08 - Calls 2023-12-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 5.65 8.25 5.17 0.00 645 71  W   375 MDB 0.00 0.01 0.01 0.00 2524 1773  W  
MDB 1.09 2.21 1.82 0.00 2658 142  W   380 MDB 0.01 0.02 0.01 0.00 3397 2154  W  
MDB 0.00 0.02 0.01 0.00 1643 82  W   385 MDB 2.80 4.90 3.64 0.00 529 659  W  
 
2023-12-15 - Calls 2023-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 12.10 12.60 12.35 15.33 635 25  S   375 MDB 5.10 5.35 5.20 8.00 1185 312  S  
MDB 10.70 10.90 10.65 13.90 740 22  S   377.5 MDB 6.10 6.40 6.74 9.07 195 483  S  
MDB 8.40 9.55 9.50 12.57 955 228  S   380 MDB 7.25 7.55 7.40 10.23 442 975  S  
MDB 8.05 8.45 8.45 11.32 125 45  S   382.5 MDB 8.50 8.85 8.72 11.48 365 96  S  
MDB 6.95 7.35 7.30 10.15 305 66  S   385 MDB 9.95 10.30 9.85 12.81 287 579  S  
MDB 6.05 6.40 6.26 9.08 141 106  S   387.5 MDB 11.50 11.80 12.50 14.23 46 256  S  
 
2023-12-22 - Calls 2023-12-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 15.40 17.05 15.30 21.63 63 2  W   375 MDB 7.90 8.50 8.88 12.32 23 237  W  
MDB 11.70 13.45 13.01 18.94 110 115  W   380 MDB 10.15 10.80 10.70 14.59 125 298  W  
MDB 10.25 10.90 10.00 16.47 48 12  W   385 MDB 12.75 13.40 14.10 17.09 28 29  W  
MDB 9.30 9.95 7.25 15.33 5 5  W   387.5 MDB 13.95 15.05 16.30 18.43 2 3  W  
 
2023-12-29 - Calls 2023-12-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 17.25 18.50 17.75 27.44 333 17  Q   375 MDB 9.80 10.35 9.95 14.70 31 203  Q  
MDB 15.10 15.75 15.38 24.72 60 20  Q   380 MDB 12.15 12.65 12.27 16.90 11 60  Q  
MDB 12.75 13.35 13.00 22.19 51 143  Q   385 MDB 14.75 15.20 14.80 19.29 38 21  Q  
 
2024-01-05 - Calls 2024-01-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 20.40 21.30 20.10 33.41 40 1  W   375 MDB 12.05 12.80 13.50 15.84 9 18  W  
MDB 17.60 18.75 18.00 30.64 25 3  W   380 MDB 14.35 15.75 14.85 17.93 9 16  W  
MDB 15.15 16.05 15.15 28.03 51 15  W   385 MDB 16.95 17.70 17.65 20.18 5 9  W  
 
2024-01-12 - Calls 2024-01-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 21.85 24.05 21.50 39.80 2 1  W   375 MDB 13.70 14.45 14.04 16.06 43 55  W  
MDB 19.35 20.95 18.65 36.97 3 5  W   380 MDB 15.90 16.80 16.93 18.01 30 10  W  
MDB 17.15 18.05 17.00 34.28 17 11  W   385 MDB 18.20 19.30 19.17 20.09 2 6  W  
 
2024-01-19 - Calls 2024-01-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 22.10 22.50 22.40 43.88 217 556  S   380 MDB 18.00 18.40 18.64 17.37 125 285  S  
 
2024-01-26 - Calls 2024-01-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 26.40 28.50 25.00 54.42 1 0  W   375 MDB 17.05 17.90 20.61 14.61 2 1  W  
MDB 23.80 25.75 23.75 51.46 7 2  W   380 MDB 19.45 20.35 20.50 16.21 9 0  W  
MDB 21.35 22.40 21.63 48.60 1 0  W   385 MDB 21.75 23.25 20.50 17.91 0 1  W  
 
2024-02-16 - Calls 2024-02-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDB 30.40 31.00 30.10 78.79 48 67  S   380 MDB 24.85 25.30 25.80 11.09 26 239  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.