$271.07
-7.26-2.61%
At close: -
$275.00
3.931.45%
After Hours: 7:26 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
-
Bid108.55
Ask115.8
volume0
Intrest0
Strike
160
160
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest42
Last Price102.75Jan 27, 2025
Change
00%
Bid103.4
Ask110.75
volume0
Intrest1
Strike
165
165
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask3.4
volume0
Intrest35
Last Price97.77Jan 27, 2025
Change
00%
Bid98.25
Ask105.75
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price93.49Jan 30, 2025
Change
-
Bid93.35
Ask99.65
volume2
Intrest0
Strike
175
175
Last Price0.02Jan 30, 2025
Change
-
Bid-
Ask1.88
volume35
Intrest0
Last Price88.51Jan 30, 2025
Change
22.4133.9%
Bid88.4
Ask94.85
volume2
Intrest1
Strike
180
180
Last Price0.06Jan 14, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest3
Last Price-
Change
-
Bid83.3
Ask89.3
volume0
Intrest0
Strike
185
185
Last Price0.45Jan 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price44Dec 31, 2024
Change
00%
Bid78.4
Ask84.5
volume0
Intrest6
Strike
190
190
Last Price0.02Jan 30, 2025
Change
0.1890%
Bid-
Ask1.65
volume4
Intrest4
Last Price74.05Dec 16, 2024
Change
00%
Bid73.4
Ask79.25
volume0
Intrest1
Strike
195
195
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest13
Last Price70.95Jan 30, 2025
Change
-
Bid70.85
Ask76.8
volume2
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price68.46Jan 30, 2025
Change
8.4614.1%
Bid68.3
Ask75.75
volume2
Intrest3
Strike
200
200
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest26
Last Price64.28Jan 30, 2025
Change
-
Bid66
Ask71.95
volume2
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price61.8Jan 30, 2025
Change
29.8593.43%
Bid63.3
Ask70.85
volume2
Intrest5
Strike
205
205
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest12
Last Price59.08Jan 27, 2025
Change
00%
Bid60.8
Ask68.3
volume0
Intrest1
Strike
207.5
207.5
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask2.04
volume4
Intrest9
Last Price56.6Jan 27, 2025
Change
00%
Bid58.45
Ask65.85
volume0
Intrest2
Strike
210
210
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest85
Last Price-
Change
-
Bid56.05
Ask62
volume0
Intrest0
Strike
212.5
212.5
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price31.76Dec 26, 2024
Change
00%
Bid53.4
Ask59.15
volume0
Intrest4
Strike
215
215
Last Price0.03Jan 28, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest91
Last Price33.35Jan 15, 2025
Change
00%
Bid51.1
Ask57.45
volume0
Intrest0
Strike
217.5
217.5
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest44
Last Price60.77Jan 28, 2025
Change
00%
Bid48.45
Ask54.9
volume0
Intrest7
Strike
220
220
Last Price0.09Jan 30, 2025
Change
0.08800%
Bid-
Ask0.54
volume41
Intrest192
Last Price-
Change
-
Bid46
Ask52.45
volume0
Intrest0
Strike
222.5
222.5
Last Price0.99Jan 16, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest27
Last Price23.05Jan 15, 2025
Change
00%
Bid43.35
Ask49.25
volume0
Intrest10
Strike
225
225
Last Price0.03Jan 30, 2025
Change
0.0240%
Bid0.02
Ask0.05
volume2
Intrest65
Last Price44.85Jan 27, 2025
Change
00%
Bid40.95
Ask48.05
volume0
Intrest1
Strike
227.5
227.5
Last Price0.43Jan 21, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest16
Last Price45.5Jan 29, 2025
Change
00%
Bid38.6
Ask44.95
volume0
Intrest186
Strike
230
230
Last Price0.14Jan 30, 2025
Change
0.07100%
Bid0.01
Ask0.05
volume40
Intrest161
Last Price18.35Jan 15, 2025
Change
00%
Bid36.7
Ask41.85
volume0
Intrest1
Strike
232.5
232.5
Last Price0.08Jan 30, 2025
Change
0.0233.33%
Bid-
Ask0.83
volume37
Intrest240
Last Price48.6Jan 28, 2025
Change
00%
Bid33.35
Ask40.45
volume0
Intrest63
Strike
235
235
Last Price0.06Jan 30, 2025
Change
0.0440%
Bid0.02
Ask0.1
volume4
Intrest183
Last Price42.53Jan 29, 2025
Change
00%
Bid31.2
Ask36.7
volume0
Intrest5
Strike
237.5
237.5
Last Price0.05Jan 30, 2025
Change
0.0444.44%
Bid-
Ask0.21
volume10
Intrest183
Last Price34.81Jan 29, 2025
Change
00%
Bid28.95
Ask34.35
volume0
Intrest44
Strike
240
240
Last Price0.07Jan 30, 2025
Change
0.0853.33%
Bid0.05
Ask0.08
volume27
Intrest2322
Last Price20.3Jan 22, 2025
Change
00%
Bid26.4
Ask31.95
volume0
Intrest1
Strike
242.5
242.5
Last Price0.07Jan 30, 2025
Change
0.1872%
Bid0.03
Ask0.09
volume48
Intrest221
Last Price34.88Jan 29, 2025
Change
00%
Bid24.4
Ask29.05
volume0
Intrest109
Strike
245
245
Last Price0.09Jan 30, 2025
Change
0.0847.06%
Bid0.03
Ask0.18
volume10
Intrest226
Last Price20Jan 30, 2025
Change
16.9545.87%
Bid22.55
Ask26.15
volume3
Intrest26
Strike
247.5
247.5
Last Price0.19Jan 30, 2025
Change
0.015%
Bid0.05
Ask0.2
volume21
Intrest153
Last Price23.1Jan 30, 2025
Change
4.4416.12%
Bid20.1
Ask24.7
volume22
Intrest115
Strike
250
250
Last Price0.2Jan 30, 2025
Change
0.1237.5%
Bid0.1
Ask0.2
volume96
Intrest804
Last Price17Jan 30, 2025
Change
11.5540.46%
Bid16.6
Ask21.55
volume2
Intrest16
Strike
252.5
252.5
Last Price0.16Jan 30, 2025
Change
0.2156.76%
Bid0.13
Ask0.29
volume33
Intrest73
Last Price15.21Jan 30, 2025
Change
9.6338.77%
Bid15.45
Ask20.2
volume6
Intrest97
Strike
255
255
Last Price0.26Jan 30, 2025
Change
0.2750.94%
Bid0.21
Ask0.35
volume241
Intrest243
Last Price8.92Jan 30, 2025
Change
13.5660.32%
Bid11.9
Ask17.85
volume2
Intrest47
Strike
257.5
257.5
Last Price0.5Jan 30, 2025
Change
0.0813.79%
Bid0.34
Ask0.55
volume1646
Intrest128
Last Price11.84Jan 30, 2025
Change
13.1152.55%
Bid10.25
Ask14.4
volume57
Intrest167
Strike
260
260
Last Price0.68Jan 30, 2025
Change
0.0911.69%
Bid0.61
Ask0.73
volume4636
Intrest428
Last Price9.02Jan 30, 2025
Change
9.5651.45%
Bid9.15
Ask10.3
volume130
Intrest54
Strike
262.5
262.5
Last Price1.04Jan 30, 2025
Change
0.2720.61%
Bid0.85
Ask1.14
volume406
Intrest132
Last Price8.5Jan 30, 2025
Change
9.552.78%
Bid7.2
Ask8.1
volume146
Intrest344
Strike
265
265
Last Price1.46Jan 30, 2025
Change
0.4121.93%
Bid1.32
Ask1.72
volume823
Intrest567
Last Price6Jan 30, 2025
Change
6.250.82%
Bid4.4
Ask7.6
volume218
Intrest157
Strike
267.5
267.5
Last Price2.05Jan 30, 2025
Change
0.3614.94%
Bid1.97
Ask2.44
volume159
Intrest152
Last Price4.05Jan 30, 2025
Change
6.9563.18%
Bid3.65
Ask4.9
volume1223
Intrest283
Strike
270
270
Last Price3.05Jan 30, 2025
Change
0.134.09%
Bid2.78
Ask3.25
volume217
Intrest117
Last Price2.91Jan 30, 2025
Change
7.5972.29%
Bid2.7
Ask3.05
volume465
Intrest656
Strike
272.5
272.5
Last Price5.24Jan 30, 2025
Change
2.2675.84%
Bid4.15
Ask4.6
volume15
Intrest53
Last Price1.94Jan 30, 2025
Change
7.6179.69%
Bid1.71
Ask2.05
volume690
Intrest266
Strike
275
275
Last Price6.5Jan 30, 2025
Change
1.6433.74%
Bid5.65
Ask6.15
volume221
Intrest697
Last Price1.59Jan 30, 2025
Change
7.3682.23%
Bid0.98
Ask1.55
volume204
Intrest159
Strike
277.5
277.5
Last Price7.27Jan 30, 2025
Change
1.1418.6%
Bid7.4
Ask8.05
volume14
Intrest87
Last Price0.85Jan 30, 2025
Change
5.1585.83%
Bid0.67
Ask0.9
volume601
Intrest407
Strike
280
280
Last Price8.16Jan 30, 2025
Change
1.6625.54%
Bid8.7
Ask10.75
volume25
Intrest33
Last Price0.69Jan 30, 2025
Change
4.5686.86%
Bid0.48
Ask0.6
volume294
Intrest474
Strike
282.5
282.5
Last Price8Jan 29, 2025
Change
00%
Bid11
Ask13.75
volume0
Intrest95
Last Price0.41Jan 30, 2025
Change
3.4289.3%
Bid0.31
Ask0.41
volume218
Intrest517
Strike
285
285
Last Price21Jan 30, 2025
Change
10.3797.55%
Bid11.5
Ask15.85
volume10
Intrest59
Last Price0.25Jan 30, 2025
Change
3.2592.86%
Bid0.2
Ask0.28
volume71
Intrest106
Strike
287.5
287.5
Last Price9.4Jan 28, 2025
Change
00%
Bid14.4
Ask18.2
volume0
Intrest14
Last Price0.2Jan 30, 2025
Change
2.3392.09%
Bid0.13
Ask0.23
volume946
Intrest1420
Strike
290
290
Last Price18.9Jan 30, 2025
Change
5.2138.06%
Bid15.85
Ask21.75
volume2
Intrest52
Last Price0.12Jan 30, 2025
Change
1.9394.15%
Bid0.05
Ask0.19
volume14
Intrest77
Strike
292.5
292.5
Last Price12.4Jan 28, 2025
Change
00%
Bid17.35
Ask24.2
volume0
Intrest12
Last Price0.1Jan 30, 2025
Change
1.5593.94%
Bid0.05
Ask0.15
volume245
Intrest777
Strike
295
295
Last Price22.89Jan 30, 2025
Change
7.6950.59%
Bid21.5
Ask25.45
volume1
Intrest2
Last Price0.05Jan 30, 2025
Change
1.1995.97%
Bid0.05
Ask0.15
volume19
Intrest93
Strike
297.5
297.5
Last Price-
Change
-
Bid23.55
Ask28.65
volume0
Intrest0
Last Price0.06Jan 30, 2025
Change
1.1995.2%
Bid0.05
Ask0.09
volume148
Intrest1781
Strike
300
300
Last Price28.15Jan 30, 2025
Change
11.2428.54%
Bid25.9
Ask31.4
volume47
Intrest51
Last Price0.07Jan 30, 2025
Change
0.6890.67%
Bid-
Ask0.15
volume4
Intrest331
Strike
302.5
302.5
Last Price40.5Jan 22, 2025
Change
00%
Bid28.35
Ask34
volume0
Intrest3
Last Price0.04Jan 30, 2025
Change
0.7394.81%
Bid-
Ask0.27
volume177
Intrest157
Strike
305
305
Last Price62Dec 26, 2024
Change
00%
Bid29.15
Ask37
volume0
Intrest0
Last Price0.56Jan 29, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest57
Strike
307.5
307.5
Last Price-
Change
-
Bid33.55
Ask39.15
volume0
Intrest0
Last Price0.04Jan 30, 2025
Change
0.3990.7%
Bid0.02
Ask0.05
volume42
Intrest151
Strike
310
310
Last Price-
Change
-
Bid35.75
Ask41.55
volume0
Intrest0
Last Price0.11Jan 30, 2025
Change
0.6485.33%
Bid0.01
Ask0.85
volume5
Intrest132
Strike
312.5
312.5
Last Price-
Change
-
Bid38.5
Ask44.05
volume0
Intrest0
Last Price0.02Jan 30, 2025
Change
0.2692.86%
Bid-
Ask0.79
volume18
Intrest459
Strike
315
315
Last Price48.05Dec 16, 2024
Change
00%
Bid41.15
Ask46.6
volume0
Intrest0
Last Price0.03Jan 30, 2025
Change
0.1785%
Bid-
Ask2.52
volume2
Intrest48
Strike
320
320
Last Price57.47Dec 17, 2024
Change
00%
Bid45.2
Ask51.75
volume0
Intrest0
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest25
Strike
325
325
Last Price82.1Dec 26, 2024
Change
00%
Bid51.1
Ask56.9
volume0
Intrest0
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask1
volume0
Intrest13
Strike
330
330
Last Price-
Change
-
Bid55.05
Ask61.8
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
0.0228.57%
Bid-
Ask0.88
volume2
Intrest15
Strike
335
335
Last Price71.16Dec 17, 2024
Change
00%
Bid60.2
Ask66.75
volume0
Intrest0
Last Price0.5Dec 30, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest28
Strike
340
340
Last Price-
Change
-
Bid65.6
Ask71.55
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid0.01
Ask0.05
volume212
Intrest61
Strike
345
345
Last Price-
Change
-
Bid70.8
Ask76.7
volume0
Intrest0
Last Price0.06Jan 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest209
Strike
350
350
Last Price-
Change
-
Bid75.8
Ask81.75
volume0
Intrest0
Last Price1.56Dec 16, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
355
355
Last Price-
Change
-
Bid80.8
Ask86.8
volume0
Intrest0
Last Price2.08Dec 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
360
360
Last Price-
Change
-
Bid85.75
Ask91.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid90.75
Ask96.8
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Strike
370
370
Last Price-
Change
-
Bid95.7
Ask101.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid100.7
Ask106.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid105.15
Ask111.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid109.25
Ask116.8
volume0
Intrest0
Last Price0.12Jan 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid114.35
Ask121.8
volume0
Intrest0
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest12
Strike
395
395
Last Price-
Change
-
Bid119.25
Ask126.8
volume0
Intrest0