$259.02
-8.41-3.14%
At close: -
$259.26
0.240.09%
After Hours: 6:45 PM EDT
Comments
Loading...
MongoDB (NASDAQ:MDB) Stock, Option Chain
Option chain shows key data for MongoDB's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for MongoDB.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid94.85
Ask102.5
volume0
Intrest0
Strike
160
160
Last Price0.09Mar 03, 2025
Change
0.0112.5%
Bid0.02
Ask0.08
volume16
Intrest200
Last Price-
Change
-
Bid89.75
Ask97.55
volume0
Intrest0
Strike
165
165
Last Price0.05Mar 03, 2025
Change
0.1979.17%
Bid0.04
Ask0.25
volume10
Intrest1
Last Price-
Change
-
Bid84.8
Ask92.5
volume0
Intrest0
Strike
170
170
Last Price0.15Mar 03, 2025
Change
0.0436.36%
Bid0.07
Ask0.26
volume129
Intrest13
Last Price-
Change
-
Bid82.6
Ask90
volume0
Intrest0
Strike
172.5
172.5
Last Price0.14Feb 27, 2025
Change
00%
Bid0.1
Ask0.29
volume0
Intrest29
Last Price-
Change
-
Bid80.65
Ask86.7
volume0
Intrest0
Strike
175
175
Last Price0.18Mar 03, 2025
Change
0.0625%
Bid0.14
Ask0.24
volume20
Intrest77
Last Price-
Change
-
Bid78
Ask84.45
volume0
Intrest0
Strike
177.5
177.5
Last Price0.25Mar 03, 2025
Change
0.027.41%
Bid0.18
Ask0.26
volume4
Intrest48
Last Price-
Change
-
Bid75.65
Ask82
volume0
Intrest0
Strike
180
180
Last Price0.27Mar 03, 2025
Change
0.0412.9%
Bid0.19
Ask0.29
volume39
Intrest21
Last Price-
Change
-
Bid73.5
Ask79.45
volume0
Intrest0
Strike
182.5
182.5
Last Price0.3Mar 03, 2025
Change
0.1634.78%
Bid0.23
Ask0.47
volume15
Intrest46
Last Price-
Change
-
Bid70.1
Ask77.1
volume0
Intrest0
Strike
185
185
Last Price0.4Mar 03, 2025
Change
0.024.76%
Bid0.12
Ask0.62
volume29
Intrest43
Last Price-
Change
-
Bid68.45
Ask74.75
volume0
Intrest0
Strike
187.5
187.5
Last Price0.32Mar 03, 2025
Change
-
Bid0.09
Ask0.82
volume1
Intrest0
Last Price-
Change
-
Bid66
Ask72.15
volume0
Intrest0
Strike
190
190
Last Price0.63Mar 03, 2025
Change
0.1326%
Bid0.05
Ask0.92
volume8
Intrest68
Last Price-
Change
-
Bid63.6
Ask70.05
volume0
Intrest0
Strike
192.5
192.5
Last Price0.62Mar 03, 2025
Change
0.1317.33%
Bid0.5
Ask0.91
volume9
Intrest3
Last Price-
Change
-
Bid61.5
Ask67.7
volume0
Intrest0
Strike
195
195
Last Price0.84Mar 03, 2025
Change
0.0912%
Bid0.48
Ask0.95
volume131
Intrest79
Last Price-
Change
-
Bid58.75
Ask64.75
volume0
Intrest0
Strike
197.5
197.5
Last Price0.99Mar 03, 2025
Change
0.043.88%
Bid0.91
Ask1.12
volume3
Intrest34
Last Price73.85Feb 27, 2025
Change
00%
Bid56.4
Ask62.75
volume0
Intrest27
Strike
200
200
Last Price1.2Mar 03, 2025
Change
0.2222.45%
Bid1.08
Ask1.27
volume281
Intrest164
Last Price72.3Feb 27, 2025
Change
00%
Bid55.4
Ask59.3
volume0
Intrest50
Strike
202.5
202.5
Last Price1.14Mar 03, 2025
Change
0.2719.15%
Bid1.31
Ask1.55
volume66
Intrest16
Last Price-
Change
-
Bid52.8
Ask57.9
volume0
Intrest0
Strike
205
205
Last Price1.68Mar 03, 2025
Change
0.3829.23%
Bid1.57
Ask1.93
volume44
Intrest37
Last Price-
Change
-
Bid50.2
Ask55.4
volume0
Intrest0
Strike
207.5
207.5
Last Price1.19Mar 03, 2025
Change
0.9845.16%
Bid0.93
Ask2.07
volume11
Intrest9
Last Price58Feb 26, 2025
Change
00%
Bid49.05
Ask52.3
volume0
Intrest5
Strike
210
210
Last Price2.38Mar 03, 2025
Change
0.2310.7%
Bid2.13
Ask2.39
volume77
Intrest70
Last Price-
Change
-
Bid47.05
Ask49.85
volume0
Intrest0
Strike
212.5
212.5
Last Price2.15Mar 03, 2025
Change
-
Bid2.4
Ask2.77
volume12
Intrest0
Last Price-
Change
-
Bid44.65
Ask47.75
volume0
Intrest0
Strike
215
215
Last Price2.91Mar 03, 2025
Change
0.4518.29%
Bid2.31
Ask3.2
volume393
Intrest50
Last Price-
Change
-
Bid42.45
Ask46.95
volume0
Intrest0
Strike
217.5
217.5
Last Price2.79Mar 03, 2025
Change
0.5616.72%
Bid3.25
Ask3.6
volume12
Intrest37
Last Price57Feb 04, 2025
Change
00%
Bid40.95
Ask46.5
volume0
Intrest1
Strike
220
220
Last Price3.76Mar 03, 2025
Change
0.6119.37%
Bid3.75
Ask4.1
volume97
Intrest238
Last Price-
Change
-
Bid38.45
Ask42.1
volume0
Intrest0
Strike
222.5
222.5
Last Price3.12Mar 03, 2025
Change
1.4331.43%
Bid2.15
Ask5
volume55
Intrest75
Last Price38.2Mar 03, 2025
Change
14.427.38%
Bid37.2
Ask40.95
volume21
Intrest14
Strike
225
225
Last Price5.15Mar 03, 2025
Change
0.48.42%
Bid4.85
Ask5.3
volume71
Intrest466
Last Price41.65Feb 28, 2025
Change
00%
Bid35.55
Ask38.95
volume0
Intrest30
Strike
227.5
227.5
Last Price4.26Mar 03, 2025
Change
1.0419.62%
Bid5.2
Ask5.85
volume204
Intrest94
Last Price40.45Mar 03, 2025
Change
18.431.27%
Bid34.4
Ask36.6
volume35
Intrest0
Strike
230
230
Last Price6.4Mar 03, 2025
Change
0.6811.89%
Bid6.05
Ask6.6
volume79
Intrest857
Last Price40.85Mar 03, 2025
Change
-
Bid32.7
Ask35.5
volume75
Intrest0
Strike
232.5
232.5
Last Price4.9Mar 03, 2025
Change
2.2731.66%
Bid5.25
Ask7.35
volume77
Intrest44
Last Price31.09Mar 03, 2025
Change
4.1111.68%
Bid30.95
Ask32.65
volume2
Intrest19
Strike
235
235
Last Price7.75Mar 03, 2025
Change
0.56.9%
Bid7.35
Ask8.15
volume31
Intrest126
Last Price33.5Feb 28, 2025
Change
00%
Bid29.35
Ask31.8
volume0
Intrest0
Strike
237.5
237.5
Last Price6.29Mar 03, 2025
Change
1.1615.57%
Bid7.4
Ask9
volume56
Intrest32
Last Price33.05Mar 03, 2025
Change
19.3836.96%
Bid27.7
Ask29.2
volume1
Intrest2
Strike
240
240
Last Price10.15Mar 03, 2025
Change
2.2528.48%
Bid8.2
Ask9.9
volume44
Intrest397
Last Price-
Change
-
Bid26.2
Ask27.6
volume0
Intrest0
Strike
242.5
242.5
Last Price8.75Mar 03, 2025
Change
0.99.33%
Bid10.15
Ask10.85
volume43
Intrest9
Last Price38.21Feb 21, 2025
Change
00%
Bid24.7
Ask27.15
volume0
Intrest12
Strike
245
245
Last Price11.79Mar 03, 2025
Change
1.3412.82%
Bid10.05
Ask11.9
volume35
Intrest674
Last Price-
Change
-
Bid23.35
Ask25.6
volume0
Intrest0
Strike
247.5
247.5
Last Price12.85Mar 03, 2025
Change
0.43.21%
Bid10.95
Ask13
volume95
Intrest5
Last Price22.5Mar 03, 2025
Change
5.8620.66%
Bid22
Ask24.55
volume74
Intrest146
Strike
250
250
Last Price14.1Mar 03, 2025
Change
2.4521.03%
Bid12.15
Ask14.1
volume214
Intrest1675
Last Price24.4Mar 03, 2025
Change
0.281.16%
Bid20.65
Ask21.9
volume1
Intrest11
Strike
252.5
252.5
Last Price14.3Mar 03, 2025
Change
0.10.69%
Bid13.1
Ask15.3
volume11
Intrest9
Last Price21.5Mar 03, 2025
Change
2.410.04%
Bid19.4
Ask21.45
volume3
Intrest27
Strike
255
255
Last Price15.5Mar 03, 2025
Change
1.9914.73%
Bid14.65
Ask16.55
volume15
Intrest110
Last Price19.3Mar 03, 2025
Change
2.19.81%
Bid18.2
Ask20.05
volume10
Intrest13
Strike
257.5
257.5
Last Price14.9Mar 03, 2025
Change
1.579.53%
Bid16.05
Ask17.85
volume41
Intrest17
Last Price17.69Mar 03, 2025
Change
5.0622.24%
Bid17.15
Ask18.15
volume25
Intrest60
Strike
260
260
Last Price19.3Mar 03, 2025
Change
3.4521.77%
Bid17.85
Ask19.2
volume177
Intrest473
Last Price16.2Mar 03, 2025
Change
5.0123.62%
Bid15.95
Ask18.05
volume10
Intrest52
Strike
262.5
262.5
Last Price18.05Mar 03, 2025
Change
1.59.06%
Bid19.7
Ask20.6
volume12
Intrest92
Last Price15.47Mar 03, 2025
Change
4.5322.65%
Bid14.95
Ask17.25
volume160
Intrest125
Strike
265
265
Last Price20.95Mar 03, 2025
Change
3.3519.03%
Bid20.7
Ask22.1
volume246
Intrest130
Last Price15.76Mar 03, 2025
Change
3.2417.05%
Bid13.9
Ask14.85
volume77
Intrest62
Strike
267.5
267.5
Last Price20.7Mar 03, 2025
Change
0.954.39%
Bid22.4
Ask23.6
volume34
Intrest64
Last Price12.85Mar 03, 2025
Change
528.01%
Bid12.95
Ask13.9
volume101
Intrest248
Strike
270
270
Last Price20.82Mar 03, 2025
Change
0.512.39%
Bid23.9
Ask25.05
volume410
Intrest1114
Last Price12.8Mar 03, 2025
Change
3.320.5%
Bid12.05
Ask12.95
volume87
Intrest160
Strike
272.5
272.5
Last Price22.4Mar 03, 2025
Change
1.35.49%
Bid25.2
Ask26.7
volume37
Intrest170
Last Price12.02Mar 03, 2025
Change
3.4822.45%
Bid11.3
Ask11.9
volume93
Intrest115
Strike
275
275
Last Price23.9Mar 03, 2025
Change
2.6810.08%
Bid26.95
Ask28.4
volume39
Intrest1635
Last Price11.93Mar 03, 2025
Change
0.876.8%
Bid10.45
Ask11.2
volume56
Intrest41
Strike
277.5
277.5
Last Price26Mar 03, 2025
Change
0.953.79%
Bid27.7
Ask30.05
volume1
Intrest10
Last Price10Mar 03, 2025
Change
2.6120.7%
Bid9.6
Ask10.3
volume175
Intrest130
Strike
280
280
Last Price32.3Mar 03, 2025
Change
3.7112.98%
Bid29.4
Ask31.75
volume11
Intrest43
Last Price9.94Mar 03, 2025
Change
1.9216.19%
Bid8.9
Ask9.6
volume10
Intrest80
Strike
282.5
282.5
Last Price30.4Mar 03, 2025
Change
4.1211.94%
Bid31.85
Ask33.55
volume13
Intrest16
Last Price8.66Mar 03, 2025
Change
3.2427.23%
Bid8.25
Ask8.95
volume20
Intrest777
Strike
285
285
Last Price34.9Mar 03, 2025
Change
2.457.55%
Bid33.4
Ask35.35
volume21
Intrest36
Last Price9.8Mar 03, 2025
Change
0.76.67%
Bid7.55
Ask8.2
volume5
Intrest22
Strike
287.5
287.5
Last Price31.94Feb 26, 2025
Change
00%
Bid35
Ask37.2
volume0
Intrest6
Last Price7.25Mar 03, 2025
Change
3.129.95%
Bid6.9
Ask7.6
volume311
Intrest1515
Strike
290
290
Last Price31.85Mar 03, 2025
Change
1.394.56%
Bid36.7
Ask38.9
volume1
Intrest85
Last Price9Mar 03, 2025
Change
0.738.83%
Bid6.4
Ask7.2
volume45
Intrest31
Strike
292.5
292.5
Last Price32.5Feb 27, 2025
Change
00%
Bid38.45
Ask41
volume0
Intrest3
Last Price5.9Mar 03, 2025
Change
2.3928.83%
Bid5.8
Ask6.4
volume29
Intrest151
Strike
295
295
Last Price39.67Feb 28, 2025
Change
00%
Bid40.1
Ask42.9
volume0
Intrest98
Last Price5.2Mar 03, 2025
Change
1.7425.07%
Bid5.35
Ask5.95
volume57
Intrest12
Strike
297.5
297.5
Last Price24Feb 19, 2025
Change
00%
Bid42.85
Ask45
volume0
Intrest4
Last Price5.1Mar 03, 2025
Change
2.4532.45%
Bid4.8
Ask5.25
volume94
Intrest665
Strike
300
300
Last Price43.6Feb 28, 2025
Change
00%
Bid43.15
Ask47.1
volume0
Intrest39
Last Price5.25Mar 03, 2025
Change
1.6523.91%
Bid4.4
Ask4.95
volume6
Intrest41
Strike
302.5
302.5
Last Price-
Change
-
Bid47.3
Ask49.15
volume0
Intrest0
Last Price4.07Mar 03, 2025
Change
1.5827.96%
Bid4
Ask4.55
volume58
Intrest115
Strike
305
305
Last Price43Mar 03, 2025
Change
3.37.13%
Bid49.25
Ask51.75
volume1
Intrest24
Last Price5.6Mar 03, 2025
Change
0.35.08%
Bid3.7
Ask4.1
volume2
Intrest60
Strike
307.5
307.5
Last Price-
Change
-
Bid51.2
Ask53.85
volume0
Intrest0
Last Price3.7Mar 03, 2025
Change
1.5229.12%
Bid3.35
Ask3.8
volume71
Intrest160
Strike
310
310
Last Price51.4Feb 28, 2025
Change
00%
Bid53.15
Ask56.45
volume0
Intrest31
Last Price3.6Mar 03, 2025
Change
1.123.4%
Bid3
Ask4
volume38
Intrest13
Strike
312.5
312.5
Last Price-
Change
-
Bid55.6
Ask58.55
volume0
Intrest0
Last Price2.91Mar 03, 2025
Change
1.2930.71%
Bid2.73
Ask3.15
volume14
Intrest535
Strike
315
315
Last Price49.6Feb 27, 2025
Change
00%
Bid57.5
Ask60.35
volume0
Intrest13
Last Price2.96Mar 03, 2025
Change
0.5916.62%
Bid2.47
Ask2.8
volume46
Intrest17
Strike
317.5
317.5
Last Price50.15Feb 27, 2025
Change
00%
Bid59.65
Ask63
volume0
Intrest20
Last Price2.3Mar 03, 2025
Change
1.1132.55%
Bid2.21
Ask2.59
volume75
Intrest196
Strike
320
320
Last Price64.02Feb 24, 2025
Change
00%
Bid61.9
Ask64.85
volume0
Intrest12
Last Price2.7Mar 03, 2025
Change
1.128.95%
Bid1.98
Ask2.33
volume2
Intrest7
Strike
322.5
322.5
Last Price53.9Feb 27, 2025
Change
00%
Bid64.05
Ask67.25
volume0
Intrest20
Last Price1.88Mar 03, 2025
Change
1.2940.69%
Bid1.79
Ask2.11
volume12
Intrest61
Strike
325
325
Last Price-
Change
-
Bid66.15
Ask70.4
volume0
Intrest0
Last Price2.65Mar 03, 2025
Change
1.0528.38%
Bid1.6
Ask1.88
volume23
Intrest3
Strike
327.5
327.5
Last Price-
Change
-
Bid67.85
Ask74.35
volume0
Intrest0
Last Price1.46Mar 03, 2025
Change
0.8937.87%
Bid1.42
Ask1.72
volume44
Intrest105
Strike
330
330
Last Price46Feb 11, 2025
Change
00%
Bid70.2
Ask75.9
volume0
Intrest1
Last Price2.52Mar 03, 2025
Change
1.5838.54%
Bid1.27
Ask1.58
volume200
Intrest1
Strike
332.5
332.5
Last Price-
Change
-
Bid72
Ask77.85
volume0
Intrest0
Last Price1.51Mar 03, 2025
Change
0.6630.41%
Bid1.13
Ask1.39
volume26
Intrest37
Strike
335
335
Last Price73.8Feb 28, 2025
Change
00%
Bid74.6
Ask80.15
volume0
Intrest2
Last Price1.77Mar 03, 2025
Change
0.2311.5%
Bid1
Ask1.32
volume41
Intrest16
Strike
337.5
337.5
Last Price-
Change
-
Bid77.05
Ask82.95
volume0
Intrest0
Last Price1.19Mar 03, 2025
Change
0.7939.9%
Bid0.89
Ask1.14
volume155
Intrest1088
Strike
340
340
Last Price-
Change
-
Bid79.5
Ask85.1
volume0
Intrest0
Last Price-
Change
-
Bid0.78
Ask1.06
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid81.9
Ask88.5
volume0
Intrest0
Last Price0.7Mar 03, 2025
Change
0.6347.37%
Bid0.53
Ask0.99
volume26
Intrest15
Strike
345
345
Last Price-
Change
-
Bid84.15
Ask90.4
volume0
Intrest0
Last Price0.95Mar 03, 2025
Change
0.2520.83%
Bid0.37
Ask0.91
volume8
Intrest7
Strike
347.5
347.5
Last Price-
Change
-
Bid86.3
Ask92.5
volume0
Intrest0
Last Price0.79Mar 03, 2025
Change
0.2322.55%
Bid0.38
Ask0.78
volume189
Intrest216
Strike
350
350
Last Price63.56Feb 13, 2025
Change
00%
Bid89
Ask94.95
volume0
Intrest14
Last Price0.82Mar 03, 2025
Change
0.2523.36%
Bid0.34
Ask0.82
volume23
Intrest24
Strike
355
355
Last Price-
Change
-
Bid93.85
Ask99.85
volume0
Intrest0
Last Price0.35Mar 03, 2025
Change
0.3650.7%
Bid0.13
Ask0.5
volume73
Intrest56
Strike
360
360
Last Price72Feb 11, 2025
Change
00%
Bid98.55
Ask105.3
volume0
Intrest2
Last Price0.21Mar 03, 2025
Change
1.0983.85%
Bid0.17
Ask0.53
volume141
Intrest54
Strike
365
365
Last Price-
Change
-
Bid103.5
Ask109.9
volume0
Intrest0
Last Price0.18Mar 03, 2025
Change
0.468.97%
Bid0.14
Ask0.26
volume118
Intrest327
Strike
370
370
Last Price-
Change
-
Bid108.5
Ask115.25
volume0
Intrest0
Last Price0.24Mar 03, 2025
Change
0.2652%
Bid0.1
Ask0.37
volume48
Intrest84
Strike
375
375
Last Price-
Change
-
Bid112.7
Ask120.5
volume0
Intrest0
Last Price0.15Mar 03, 2025
Change
0.2965.91%
Bid0.05
Ask0.21
volume385
Intrest51
Strike
380
380
Last Price-
Change
-
Bid117.7
Ask125.35
volume0
Intrest0
Last Price0.11Mar 03, 2025
Change
0.1252.17%
Bid0.03
Ask0.14
volume631
Intrest157
Strike
385
385
Last Price-
Change
-
Bid122.7
Ask130.35
volume0
Intrest0