$279.77
-11.82-4.05%
In chiusura: -
$280.14
0.370.13%
After hour: Nov 15, 6:50 PM EDT
Comments
Loading...
MongoDB (NASDAQ:MDB) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di MongoDB a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per MongoDB..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price130.03Nov 15, 2024
Change
8.165.9%
Bid125.55
Ask132.45
volume10
Intrest10
Strike
150
150
Last Price0.04Oct 16, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest6
Last Price-
Change
-
Bid121
Ask127.45
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid115.95
Ask124.1
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.72
volume0
Intrest0
Last Price-
Change
-
Bid110.95
Ask119.05
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.72
volume0
Intrest0
Last Price-
Change
-
Bid106.05
Ask114.1
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid101.05
Ask109.1
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.72
volume0
Intrest0
Last Price-
Change
-
Bid96
Ask103.45
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask3.45
volume0
Intrest0
Last Price-
Change
-
Bid91
Ask99.1
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Last Price-
Change
-
Bid86.05
Ask94.05
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.72
volume0
Intrest0
Last Price-
Change
-
Bid81
Ask89.2
volume0
Intrest0
Strike
195
195
Last Price1.32Oct 07, 2024
Change
00%
Bid-
Ask2.92
volume0
Intrest1
Last Price-
Change
-
Bid76.05
Ask83.95
volume0
Intrest0
Strike
200
200
Last Price0.17Nov 07, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest6
Last Price-
Change
-
Bid71.05
Ask79.05
volume0
Intrest0
Strike
205
205
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask1.88
volume0
Intrest2
Last Price-
Change
-
Bid66
Ask73.85
volume0
Intrest0
Strike
210
210
Last Price0.58Nov 04, 2024
Change
00%
Bid-
Ask0.43
volume0
Intrest4
Last Price-
Change
-
Bid61.1
Ask68.9
volume0
Intrest0
Strike
215
215
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest3
Last Price52Oct 31, 2024
Change
00%
Bid56.1
Ask64.15
volume0
Intrest1
Strike
220
220
Last Price0.86Nov 04, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest64
Last Price-
Change
-
Bid51.1
Ask58.8
volume0
Intrest0
Strike
225
225
Last Price0.08Nov 13, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest3
Last Price-
Change
-
Bid48.6
Ask54.85
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price50.4Nov 15, 2024
Change
8.614.58%
Bid46.05
Ask53.45
volume10
Intrest10
Strike
230
230
Last Price0.06Nov 15, 2024
Change
0.1672.73%
Bid-
Ask0.14
volume6
Intrest21
Last Price-
Change
-
Bid43.6
Ask49.95
volume0
Intrest0
Strike
232.5
232.5
Last Price0.11Nov 15, 2024
Change
-
Bid-
Ask0.13
volume1
Intrest0
Last Price43.37Oct 18, 2024
Change
00%
Bid41.15
Ask49
volume0
Intrest1
Strike
235
235
Last Price0.16Nov 15, 2024
Change
0.5878.38%
Bid-
Ask0.17
volume2
Intrest67
Last Price-
Change
-
Bid38.7
Ask46.35
volume0
Intrest0
Strike
237.5
237.5
Last Price0.21Nov 15, 2024
Change
-
Bid0.07
Ask0.21
volume64
Intrest0
Last Price-
Change
-
Bid36.2
Ask42.4
volume0
Intrest0
Strike
240
240
Last Price0.08Nov 13, 2024
Change
00%
Bid0.15
Ask0.26
volume0
Intrest54
Last Price-
Change
-
Bid33.8
Ask40.05
volume0
Intrest0
Strike
242.5
242.5
Last Price0.42Nov 15, 2024
Change
-
Bid0.16
Ask0.33
volume42
Intrest0
Last Price45.79Nov 11, 2024
Change
00%
Bid31.15
Ask36.95
volume0
Intrest30
Strike
245
245
Last Price0.44Nov 15, 2024
Change
0.27158.82%
Bid0.17
Ask0.39
volume104
Intrest20
Last Price-
Change
-
Bid29.05
Ask34.55
volume0
Intrest0
Strike
247.5
247.5
Last Price0.82Nov 15, 2024
Change
0.64355.56%
Bid0.4
Ask0.67
volume173
Intrest11
Last Price41.02Nov 11, 2024
Change
00%
Bid27.9
Ask32.65
volume0
Intrest31
Strike
250
250
Last Price0.91Nov 15, 2024
Change
0.71355%
Bid0.55
Ask0.77
volume30
Intrest109
Last Price-
Change
-
Bid25.65
Ask30.35
volume0
Intrest0
Strike
252.5
252.5
Last Price1.25Nov 15, 2024
Change
0.63101.61%
Bid0.61
Ask0.96
volume31
Intrest13
Last Price25.1Nov 01, 2024
Change
00%
Bid22.9
Ask27.1
volume0
Intrest3
Strike
255
255
Last Price1.31Nov 15, 2024
Change
1.02351.72%
Bid0.91
Ask1.23
volume35
Intrest78
Last Price41.55Nov 14, 2024
Change
00%
Bid21.9
Ask25.25
volume0
Intrest2
Strike
257.5
257.5
Last Price2.3Nov 15, 2024
Change
1.65253.85%
Bid0.07
Ask1.64
volume30
Intrest8
Last Price18.5Nov 15, 2024
Change
12.139.54%
Bid19.9
Ask25.35
volume1
Intrest1
Strike
260
260
Last Price1.9Nov 15, 2024
Change
1.25192.31%
Bid1.05
Ask2.08
volume63
Intrest57
Last Price-
Change
-
Bid17.3
Ask20.75
volume0
Intrest0
Strike
262.5
262.5
Last Price2.4Nov 15, 2024
Change
1.1795.12%
Bid1.98
Ask2.46
volume17
Intrest1
Last Price17.65Nov 15, 2024
Change
2.0513.14%
Bid16.5
Ask19.1
volume10
Intrest177
Strike
265
265
Last Price2.89Nov 15, 2024
Change
1.84175.24%
Bid1.8
Ask3.35
volume625
Intrest317
Last Price14.37Nov 15, 2024
Change
31.3368.56%
Bid14.05
Ask16.65
volume2
Intrest1
Strike
267.5
267.5
Last Price4Nov 15, 2024
Change
3.08334.78%
Bid3.1
Ask3.7
volume43
Intrest17
Last Price11.75Nov 15, 2024
Change
3172.51%
Bid12.25
Ask14.7
volume3
Intrest52
Strike
270
270
Last Price4.55Nov 15, 2024
Change
3.4295.65%
Bid3
Ask4.3
volume395
Intrest136
Last Price12.2Nov 15, 2024
Change
11.6948.93%
Bid12.25
Ask12.95
volume11
Intrest10
Strike
272.5
272.5
Last Price5.82Nov 15, 2024
Change
4.07232.57%
Bid4.75
Ask5.3
volume30
Intrest62
Last Price8.85Nov 15, 2024
Change
13.460.22%
Bid10.8
Ask11.4
volume258
Intrest52
Strike
275
275
Last Price7.05Nov 15, 2024
Change
4.5176.47%
Bid5.7
Ask7.65
volume150
Intrest48
Last Price8.9Nov 15, 2024
Change
10.6354.43%
Bid9.4
Ask9.9
volume96
Intrest3
Strike
277.5
277.5
Last Price8.05Nov 15, 2024
Change
5.15177.59%
Bid6.85
Ask7.4
volume98
Intrest80
Last Price8Nov 15, 2024
Change
10.0655.7%
Bid8.1
Ask8.6
volume998
Intrest306
Strike
280
280
Last Price9.5Nov 15, 2024
Change
6.05175.36%
Bid6.55
Ask8.55
volume369
Intrest269
Last Price7.4Nov 15, 2024
Change
10.3658.33%
Bid5.5
Ask8.4
volume57
Intrest311
Strike
282.5
282.5
Last Price9.98Nov 15, 2024
Change
5.98149.5%
Bid6.2
Ask10.05
volume29
Intrest55
Last Price5.81Nov 15, 2024
Change
7.2155.38%
Bid4.55
Ask7.1
volume65
Intrest187
Strike
285
285
Last Price13.73Nov 15, 2024
Change
8.88183.09%
Bid9.45
Ask12
volume9
Intrest55
Last Price3.37Nov 15, 2024
Change
14.4681.1%
Bid4.65
Ask6.8
volume43
Intrest7
Strike
287.5
287.5
Last Price15.71Nov 15, 2024
Change
10.75216.73%
Bid10.15
Ask13.25
volume9
Intrest42
Last Price4.15Nov 15, 2024
Change
9.970.46%
Bid3.95
Ask4.6
volume807
Intrest245
Strike
290
290
Last Price14.65Nov 15, 2024
Change
9.1163.96%
Bid12.8
Ask15.15
volume352
Intrest520
Last Price3.45Nov 15, 2024
Change
5.8562.9%
Bid2.81
Ask4.6
volume54
Intrest70
Strike
292.5
292.5
Last Price19.29Nov 15, 2024
Change
11.09135.24%
Bid15.2
Ask18.9
volume7
Intrest33
Last Price3Nov 15, 2024
Change
5.2563.64%
Bid2.59
Ask3.6
volume272
Intrest141
Strike
295
295
Last Price21.13Nov 15, 2024
Change
10.83105.15%
Bid17.4
Ask20.4
volume5
Intrest21
Last Price2.3Nov 15, 2024
Change
5.369.74%
Bid1.42
Ask2.71
volume9
Intrest74
Strike
297.5
297.5
Last Price24.16Nov 15, 2024
Change
14.11140.4%
Bid18.8
Ask22.15
volume4
Intrest18
Last Price2.13Nov 15, 2024
Change
4.0765.65%
Bid1.71
Ask2.23
volume191
Intrest189
Strike
300
300
Last Price26.1Nov 15, 2024
Change
12.693.33%
Bid21.6
Ask23.3
volume26
Intrest30
Last Price1.84Nov 15, 2024
Change
3.5165.61%
Bid1.28
Ask2.03
volume149
Intrest42
Strike
302.5
302.5
Last Price29.33Nov 15, 2024
Change
17.38145.44%
Bid23.2
Ask25.4
volume3
Intrest69
Last Price1.27Nov 15, 2024
Change
3.7374.6%
Bid1.03
Ask1.51
volume236
Intrest248
Strike
305
305
Last Price27.98Nov 15, 2024
Change
16.36140.79%
Bid25.8
Ask27.35
volume10
Intrest45
Last Price0.83Nov 15, 2024
Change
5.4786.83%
Bid0.74
Ask1.77
volume5
Intrest47
Strike
307.5
307.5
Last Price31.77Nov 15, 2024
Change
21.27202.57%
Bid28.1
Ask31.15
volume2
Intrest9
Last Price0.9Nov 15, 2024
Change
2.2271.15%
Bid0.71
Ask1.35
volume87
Intrest110
Strike
310
310
Last Price35Nov 15, 2024
Change
15.9884.02%
Bid29.6
Ask33.8
volume13
Intrest155
Last Price0.87Nov 15, 2024
Change
3.0277.63%
Bid0.66
Ask0.9
volume1
Intrest105
Strike
312.5
312.5
Last Price19.08Nov 14, 2024
Change
00%
Bid31.8
Ask37.15
volume0
Intrest7
Last Price0.62Nov 15, 2024
Change
1.8875.2%
Bid0.53
Ask1.38
volume58
Intrest93
Strike
315
315
Last Price20.7Nov 14, 2024
Change
00%
Bid33.75
Ask39.45
volume0
Intrest167
Last Price0.78Nov 15, 2024
Change
2.7277.71%
Bid0.45
Ask0.76
volume2
Intrest75
Strike
317.5
317.5
Last Price13.6Nov 13, 2024
Change
00%
Bid34.4
Ask41.85
volume0
Intrest10
Last Price0.4Nov 15, 2024
Change
1.5579.49%
Bid0.35
Ask0.49
volume71
Intrest349
Strike
320
320
Last Price23.64Nov 14, 2024
Change
00%
Bid36.45
Ask44.45
volume0
Intrest6
Last Price0.15Nov 15, 2024
Change
2.5294.38%
Bid0.16
Ask0.4
volume24
Intrest49
Strike
322.5
322.5
Last Price12.66Nov 13, 2024
Change
00%
Bid39.05
Ask46.9
volume0
Intrest1
Last Price0.16Nov 15, 2024
Change
1.791.4%
Bid0.14
Ask0.34
volume28
Intrest67
Strike
325
325
Last Price45.35Nov 15, 2024
Change
16.8559.12%
Bid41.6
Ask49.35
volume7
Intrest8
Last Price0.2Nov 15, 2024
Change
1.184.62%
Bid0.1
Ask0.3
volume1
Intrest88
Strike
327.5
327.5
Last Price47.8Nov 15, 2024
Change
30.49176.14%
Bid44
Ask51.8
volume6
Intrest6
Last Price0.16Nov 15, 2024
Change
1.0786.99%
Bid0.13
Ask0.26
volume27
Intrest67
Strike
330
330
Last Price-
Change
-
Bid46.45
Ask54.2
volume0
Intrest0
Last Price0.18Nov 15, 2024
Change
3.1294.55%
Bid0.07
Ask0.25
volume8
Intrest7
Strike
332.5
332.5
Last Price22.35Nov 13, 2024
Change
00%
Bid50.45
Ask56.7
volume0
Intrest1
Last Price0.15Nov 15, 2024
Change
1.188%
Bid-
Ask0.23
volume8
Intrest47
Strike
335
335
Last Price-
Change
-
Bid52
Ask59.25
volume0
Intrest0
Last Price0.92Nov 14, 2024
Change
00%
Bid-
Ask1.04
volume0
Intrest28
Strike
337.5
337.5
Last Price62.24Nov 15, 2024
Change
40.24182.91%
Bid53.95
Ask61.65
volume1
Intrest1
Last Price0.1Nov 15, 2024
Change
0.5283.87%
Bid-
Ask0.65
volume5
Intrest453
Strike
340
340
Last Price64.99Nov 15, 2024
Change
19.4642.74%
Bid56.55
Ask64.6
volume10
Intrest11
Last Price0.62Nov 14, 2024
Change
00%
Bid-
Ask1.03
volume0
Intrest7
Strike
342.5
342.5
Last Price-
Change
-
Bid59.45
Ask66.65
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.3997.5%
Bid-
Ask0.83
volume2
Intrest57
Strike
345
345
Last Price-
Change
-
Bid61.85
Ask69.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid64.25
Ask71.65
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.2996.67%
Bid-
Ask0.4
volume20
Intrest83
Strike
350
350
Last Price-
Change
-
Bid66.95
Ask74.15
volume0
Intrest0
Last Price1.17Nov 13, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest3
Strike
352.5
352.5
Last Price-
Change
-
Bid69.35
Ask76.6
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
0.2583.33%
Bid-
Ask0.05
volume3
Intrest8
Strike
355
355
Last Price-
Change
-
Bid71.75
Ask79.15
volume0
Intrest0
Last Price0.2Nov 15, 2024
Change
0.6676.74%
Bid-
Ask2.07
volume1
Intrest1
Strike
357.5
357.5
Last Price-
Change
-
Bid75.45
Ask81.7
volume0
Intrest0
Last Price0.23Nov 14, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest5
Strike
360
360
Last Price-
Change
-
Bid77.6
Ask84.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid78.55
Ask86.7
volume0
Intrest0
Last Price0.82Nov 14, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest2
Strike
365
365
Last Price-
Change
-
Bid81.15
Ask89.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.32
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid84.35
Ask91.7
volume0
Intrest0
Last Price0.12Nov 15, 2024
Change
0.0220%
Bid-
Ask0.27
volume2
Intrest3
Strike
370
370
Last Price-
Change
-
Bid86.45
Ask94.2
volume0
Intrest0
Last Price0.46Nov 14, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
372.5
372.5
Last Price-
Change
-
Bid89.55
Ask96.7
volume0
Intrest0
Last Price0.03Nov 15, 2024
Change
0.5995.16%
Bid-
Ask0.27
volume7
Intrest7
Strike
375
375
Last Price-
Change
-
Bid91.9
Ask99.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.56
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid94.45
Ask101.7
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
0.4289.36%
Bid-
Ask0.5
volume1
Intrest2
Strike
380
380
Last Price-
Change
-
Bid96.35
Ask104.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.72
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid98.85
Ask106.7
volume0
Intrest0
Last Price0.04Nov 15, 2024
Change
0.3188.57%
Bid-
Ask0.98
volume1
Intrest1
Strike
385
385
Last Price-
Change
-
Bid101.15
Ask109.2
volume0
Intrest0
Last Price0.12Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
387.5
387.5
Last Price-
Change
-
Bid103.75
Ask111.7
volume0
Intrest0