$314.44
-17.04-5.14%
À la fermeture: -
$321.90
7.462.37%
Après les heures de négociation: 7:45 PM EDT
Comments
Loading...
MongoDB (NASDAQ:MDB) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de MongoDB à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour MongoDB..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price173.63Oct 08, 2025
Change
-0%
Bid158.05
Ask163.25
volume0
Intrest20
Strike
155
155
Last Price0.05Oct 08, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest3
Last Price174.33Oct 10, 2025
Change
5.73.38%
Bid153.05
Ask158.25
volume1
Intrest20
Strike
160
160
Last Price0.02Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest40
Last Price169.34Oct 10, 2025
Change
6.353.9%
Bid148.1
Ask153.25
volume1
Intrest2
Strike
165
165
Last Price0.05Oct 10, 2025
Change
0.0228.57%
Bid-
Ask4.3
volume1
Intrest1
Last Price161.38Oct 09, 2025
Change
-0%
Bid143.25
Ask148.25
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price155.99Oct 09, 2025
Change
-0%
Bid138.1
Ask143.25
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price137.57Oct 10, 2025
Change
3.392.4%
Bid131.55
Ask138.25
volume2
Intrest2
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price128.99Oct 07, 2025
Change
-0%
Bid126.55
Ask133.25
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price138.01Oct 08, 2025
Change
-0%
Bid121.85
Ask128.25
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price133.03Oct 08, 2025
Change
-0%
Bid116.65
Ask123.25
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price116.87Oct 10, 2025
Change
15.6411.8%
Bid112.15
Ask118.25
volume2
Intrest3
Strike
200
200
Last Price0.19Sep 25, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest3
Last Price127.52Oct 09, 2025
Change
-0%
Bid107.15
Ask113.25
volume0
Intrest6
Strike
205
205
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price111.37Oct 10, 2025
Change
0.190.17%
Bid103.3
Ask108.25
volume3
Intrest3
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.33
volume0
Intrest0
Last Price111.31Oct 08, 2025
Change
-0%
Bid96.7
Ask103.25
volume0
Intrest0
Strike
215
215
Last Price0.35Sep 29, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest3
Last Price110.3Oct 10, 2025
Change
2.952.75%
Bid91.95
Ask98.2
volume1
Intrest3
Strike
220
220
Last Price0.05Oct 02, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest27
Last Price88.65Oct 07, 2025
Change
-0%
Bid87.15
Ask93.25
volume0
Intrest4
Strike
225
225
Last Price0.71Sep 03, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest4
Last Price83.66Oct 07, 2025
Change
-0%
Bid83.3
Ask88.25
volume0
Intrest7
Strike
230
230
Last Price0.3Sep 10, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest6
Last Price92.82Oct 06, 2025
Change
-0%
Bid78.1
Ask83.25
volume0
Intrest1
Strike
235
235
Last Price0.41Sep 16, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest14
Last Price-
Change
-
Bid72.15
Ask78.25
volume0
Intrest0
Strike
240
240
Last Price0.19Oct 08, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest1
Last Price-
Change
-
Bid68.2
Ask73.25
volume0
Intrest0
Strike
245
245
Last Price0.31Oct 08, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest40
Last Price67.28Oct 10, 2025
Change
17.0720.24%
Bid63.15
Ask68.25
volume4
Intrest4
Strike
250
250
Last Price0.02Oct 07, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest27
Last Price67.65Aug 29, 2025
Change
-0%
Bid58.1
Ask63.25
volume0
Intrest1
Strike
255
255
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest168
Last Price57.3Oct 10, 2025
Change
7.1311.07%
Bid54.8
Ask61
volume2
Intrest2
Strike
257.5
257.5
Last Price1.56Oct 09, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest1
Last Price55.38Oct 10, 2025
Change
14.8521.14%
Bid53.15
Ask58.8
volume2
Intrest7
Strike
260
260
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest227
Last Price-
Change
-
Bid50.6
Ask56
volume0
Intrest0
Strike
262.5
262.5
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest13
Last Price51.54Sep 26, 2025
Change
-0%
Bid47.5
Ask53.8
volume0
Intrest10
Strike
265
265
Last Price0.04Oct 10, 2025
Change
0.1982.61%
Bid-
Ask4.5
volume1
Intrest122
Last Price-
Change
-
Bid45.55
Ask51
volume0
Intrest0
Strike
267.5
267.5
Last Price0.13Oct 07, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest106
Last Price46.71Oct 10, 2025
Change
3.538.18%
Bid43.05
Ask48.75
volume3
Intrest16
Strike
270
270
Last Price0.02Oct 09, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest42
Last Price-
Change
-
Bid40.55
Ask46
volume0
Intrest0
Strike
272.5
272.5
Last Price0.7Oct 06, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest3
Last Price40Oct 10, 2025
Change
14.0726.02%
Bid37.25
Ask43.8
volume3
Intrest13
Strike
275
275
Last Price0.01Oct 10, 2025
Change
0.0266.67%
Bid-
Ask0.3
volume1
Intrest95
Last Price39.89Oct 10, 2025
Change
4.1311.55%
Bid34.8
Ask40.75
volume2
Intrest2
Strike
277.5
277.5
Last Price0.1Oct 09, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Last Price36.56Oct 10, 2025
Change
16.4130.98%
Bid33.05
Ask38.25
volume1
Intrest15
Strike
280
280
Last Price0.01Oct 10, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume14
Intrest167
Last Price-
Change
-
Bid30.65
Ask35.75
volume0
Intrest0
Strike
282.5
282.5
Last Price0.04Oct 10, 2025
Change
0.0133.33%
Bid-
Ask4.3
volume18
Intrest251
Last Price31.9Oct 10, 2025
Change
15.1832.24%
Bid27.4
Ask33.3
volume5
Intrest87
Strike
285
285
Last Price0.01Oct 10, 2025
Change
0.396.77%
Bid-
Ask0.3
volume7
Intrest63
Last Price-
Change
-
Bid24.45
Ask30.75
volume0
Intrest0
Strike
287.5
287.5
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest37
Last Price24.5Oct 10, 2025
Change
15.3838.57%
Bid23.25
Ask25.8
volume20
Intrest25
Strike
290
290
Last Price0.02Oct 10, 2025
Change
0.1386.67%
Bid-
Ask0.14
volume1519
Intrest1612
Last Price-
Change
-
Bid19.55
Ask25.9
volume0
Intrest0
Strike
292.5
292.5
Last Price0.03Oct 10, 2025
Change
0.0562.5%
Bid-
Ask0.01
volume31
Intrest115
Last Price22.75Oct 10, 2025
Change
13.1636.65%
Bid17.1
Ask23.4
volume3
Intrest6
Strike
295
295
Last Price0.03Oct 10, 2025
Change
0.0666.67%
Bid-
Ask0.63
volume31
Intrest256
Last Price17.6Sep 30, 2025
Change
-0%
Bid15.6
Ask20.7
volume0
Intrest1
Strike
297.5
297.5
Last Price0.82Oct 10, 2025
Change
0.67446.67%
Bid-
Ask4.3
volume30
Intrest143
Last Price17.34Oct 10, 2025
Change
5.4623.95%
Bid13.2
Ask18.5
volume69
Intrest79
Strike
300
300
Last Price0.01Oct 10, 2025
Change
0.2395.83%
Bid0.01
Ask0.3
volume156
Intrest481
Last Price26.2Oct 02, 2025
Change
-0%
Bid10.85
Ask15.95
volume0
Intrest5
Strike
302.5
302.5
Last Price0.49Oct 10, 2025
Change
0.39390%
Bid0.02
Ask2.17
volume9
Intrest101
Last Price13.15Oct 10, 2025
Change
12.5848.89%
Bid8.25
Ask13.6
volume3
Intrest26
Strike
305
305
Last Price0.16Oct 10, 2025
Change
0.015.88%
Bid0.01
Ask1.76
volume88
Intrest287
Last Price9.95Oct 10, 2025
Change
10.2350.69%
Bid5.2
Ask11
volume2
Intrest17
Strike
307.5
307.5
Last Price0.88Oct 10, 2025
Change
0.74528.57%
Bid0.01
Ask2.63
volume12
Intrest231
Last Price7.02Oct 10, 2025
Change
11.4161.91%
Bid2.95
Ask9.1
volume13
Intrest96
Strike
310
310
Last Price0.1Oct 10, 2025
Change
0.0323.08%
Bid0.04
Ask0.64
volume167
Intrest238
Last Price16.12Oct 08, 2025
Change
-0%
Bid1
Ask4.7
volume0
Intrest110
Strike
312.5
312.5
Last Price0.38Oct 10, 2025
Change
0.1352%
Bid0.05
Ask1.06
volume124
Intrest431
Last Price0.6Oct 10, 2025
Change
17.496.67%
Bid0.65
Ask1.98
volume124
Intrest180
Strike
315
315
Last Price1.49Oct 10, 2025
Change
0.98192.16%
Bid1
Ask2.53
volume431
Intrest358
Last Price0.63Oct 10, 2025
Change
13.4395.52%
Bid0.01
Ask0.69
volume78
Intrest174
Strike
317.5
317.5
Last Price1.89Oct 10, 2025
Change
1.67759.09%
Bid2.51
Ask6.2
volume844
Intrest88
Last Price0.01Oct 10, 2025
Change
11.5599.91%
Bid-
Ask1
volume539
Intrest204
Strike
320
320
Last Price5.59Oct 10, 2025
Change
5.21333.33%
Bid1.51
Ask7.45
volume2264
Intrest1603
Last Price0.18Oct 10, 2025
Change
10.8298.36%
Bid-
Ask1.5
volume666
Intrest151
Strike
322.5
322.5
Last Price9.55Oct 10, 2025
Change
8.951491.67%
Bid4
Ask9.5
volume60
Intrest132
Last Price0.05Oct 10, 2025
Change
8.6799.43%
Bid-
Ask0.2
volume548
Intrest421
Strike
325
325
Last Price11.8Oct 10, 2025
Change
10.911225.84%
Bid6.45
Ask12.8
volume110
Intrest271
Last Price0.26Oct 10, 2025
Change
7.8996.81%
Bid-
Ask0.5
volume151
Intrest327
Strike
327.5
327.5
Last Price11.2Oct 10, 2025
Change
9.55578.79%
Bid9.05
Ask14.3
volume55
Intrest241
Last Price0.11Oct 10, 2025
Change
4.8497.78%
Bid-
Ask0.45
volume192
Intrest341
Strike
330
330
Last Price13.68Oct 10, 2025
Change
11.23458.37%
Bid11.75
Ask16.75
volume24
Intrest167
Last Price0.12Oct 10, 2025
Change
2.8896%
Bid-
Ask0.12
volume52
Intrest428
Strike
332.5
332.5
Last Price15.89Oct 10, 2025
Change
11.74282.89%
Bid14.2
Ask19.4
volume11
Intrest42
Last Price0.02Oct 10, 2025
Change
2.0499.03%
Bid0.01
Ask0.45
volume119
Intrest577
Strike
335
335
Last Price18.67Oct 10, 2025
Change
12.23189.91%
Bid18
Ask22.85
volume24
Intrest82
Last Price0.15Oct 10, 2025
Change
1.691.43%
Bid-
Ask4.25
volume24
Intrest185
Strike
337.5
337.5
Last Price16.56Oct 10, 2025
Change
9.56136.57%
Bid19.25
Ask25.3
volume1
Intrest10
Last Price0.1Oct 10, 2025
Change
0.8689.58%
Bid0.01
Ask0.24
volume151
Intrest434
Strike
340
340
Last Price21.71Oct 10, 2025
Change
13.21155.41%
Bid21.75
Ask27.95
volume1
Intrest31
Last Price0.04Oct 10, 2025
Change
0.4992.45%
Bid-
Ask0.27
volume6
Intrest462
Strike
342.5
342.5
Last Price10.55Oct 09, 2025
Change
-0%
Bid24.3
Ask29.45
volume0
Intrest6
Last Price0.02Oct 10, 2025
Change
0.3895%
Bid-
Ask0.2
volume57
Intrest329
Strike
345
345
Last Price21.55Sep 10, 2025
Change
-0%
Bid26.9
Ask31.95
volume0
Intrest4
Last Price0.06Oct 10, 2025
Change
0.2681.25%
Bid-
Ask4.25
volume17
Intrest42
Strike
347.5
347.5
Last Price-
Change
-
Bid29
Ask35.25
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.1894.74%
Bid-
Ask4.25
volume35
Intrest411
Strike
350
350
Last Price-
Change
-
Bid31.4
Ask38
volume0
Intrest0
Last Price0.11Oct 10, 2025
Change
0.0426.67%
Bid-
Ask4.25
volume53
Intrest51
Strike
352.5
352.5
Last Price-
Change
-
Bid34.25
Ask40.5
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.0990%
Bid-
Ask0.01
volume42
Intrest218
Strike
355
355
Last Price23.2Sep 15, 2025
Change
-0%
Bid36.75
Ask42.95
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.1794.44%
Bid-
Ask4.25
volume1
Intrest31
Strike
357.5
357.5
Last Price-
Change
-
Bid39.25
Ask45.5
volume0
Intrest0
Last Price0.16Oct 09, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest129
Strike
360
360
Last Price-
Change
-
Bid41.75
Ask46.9
volume0
Intrest0
Last Price0.16Oct 08, 2025
Change
-0%
Bid-
Ask4.45
volume0
Intrest3
Strike
362.5
362.5
Last Price-
Change
-
Bid44.25
Ask50.5
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.1191.67%
Bid-
Ask4.25
volume46
Intrest163
Strike
365
365
Last Price49.15Sep 04, 2025
Change
-0%
Bid46.75
Ask53
volume0
Intrest0
Last Price0.06Oct 09, 2025
Change
-0%
Bid-
Ask4.45
volume0
Intrest16
Strike
367.5
367.5
Last Price-
Change
-
Bid49.25
Ask55.5
volume0
Intrest0
Last Price0.03Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest24
Strike
370
370
Last Price-
Change
-
Bid51.75
Ask57.95
volume0
Intrest0
Last Price0.02Oct 09, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest65
Strike
375
375
Last Price-
Change
-
Bid56.75
Ask62.85
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask4.25
volume61
Intrest110
Strike
380
380
Last Price-
Change
-
Bid61.75
Ask68
volume0
Intrest0
Last Price0.07Oct 07, 2025
Change
-0%
Bid-
Ask4.45
volume0
Intrest17
Strike
385
385
Last Price-
Change
-
Bid66.75
Ask73
volume0
Intrest0
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask4.45
volume0
Intrest12
Strike
390
390
Last Price52.3Sep 15, 2025
Change
-0%
Bid71.75
Ask78
volume0
Intrest0
Last Price0.03Oct 09, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest23
Strike
395
395
Last Price-
Change
-
Bid76.75
Ask82.8
volume0
Intrest0
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest43
Strike
400
400
Last Price-
Change
-
Bid81.75
Ask87.8
volume0
Intrest0
Last Price2.17Sep 26, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest2
Strike
405
405
Last Price-
Change
-
Bid86.75
Ask93
volume0
Intrest0
Last Price0.05Oct 02, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid91.75
Ask97.95
volume0
Intrest0
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest37
Strike
415
415
Last Price-
Change
-
Bid96.75
Ask102.95
volume0
Intrest0
Last Price0.73Sep 26, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest8
Strike
420
420
Last Price-
Change
-
Bid101.75
Ask107.8
volume0
Intrest0
Last Price0.75Sep 02, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest1
Strike
425
425
Last Price-
Change
-
Bid106.75
Ask113.05
volume0
Intrest0
Last Price0.7Sep 26, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest5
Strike
430
430
Last Price-
Change
-
Bid111.75
Ask118.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid116.75
Ask123.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid121.75
Ask128.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.45
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid126.75
Ask133.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.45
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid131.75
Ask138
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid136.75
Ask143
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid141.75
Ask148.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid146.75
Ask152.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid151.75
Ask158
volume0
Intrest0