$253.11
5.152.08%
近くで: -
$253.10
-0.010.00%
時間外: Jan 17, 6:05 PM EDT
Comments
Loading...
MongoDB (NASDAQ:MDB) 株価情報, オプションチェーン
オプションチェーンは、MongoDBの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、MongoDBの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid84.6
Ask92.4
volume0
Intrest0
Strike
165
165
Last Price0.02Jan 17, 2025
Change
-
Bid-
Ask1.6
volume30
Intrest0
Last Price-
Change
-
Bid82.1
Ask89.9
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid79.6
Ask87.4
volume0
Intrest0
Strike
170
170
Last Price0.4Dec 10, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest1
Last Price-
Change
-
Bid76.5
Ask84.95
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid74
Ask82.45
volume0
Intrest0
Strike
175
175
Last Price0.77Jan 13, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price-
Change
-
Bid71.5
Ask80
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid69
Ask77.5
volume0
Intrest0
Strike
180
180
Last Price0.07Jan 17, 2025
Change
0.3583.33%
Bid-
Ask0.51
volume1
Intrest2
Last Price-
Change
-
Bid66.5
Ask75
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid64
Ask72.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid62.15
Ask69.9
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid59.65
Ask67.4
volume0
Intrest0
Strike
190
190
Last Price0.78Dec 31, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest7
Last Price-
Change
-
Bid57.15
Ask64.95
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price49.55Dec 23, 2024
Change
00%
Bid54.65
Ask62.45
volume0
Intrest1
Strike
195
195
Last Price0.26Jan 10, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest5
Last Price-
Change
-
Bid52.15
Ask59.95
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price54.07Jan 17, 2025
Change
10.8725.16%
Bid50
Ask57.45
volume4
Intrest2
Strike
200
200
Last Price1.08Dec 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price-
Change
-
Bid47.15
Ask54.95
volume0
Intrest0
Strike
202.5
202.5
Last Price0.3Jan 13, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest5
Last Price37.76Dec 23, 2024
Change
00%
Bid44.5
Ask52.55
volume0
Intrest3
Strike
205
205
Last Price0.21Jan 14, 2025
Change
00%
Bid0.01
Ask0.57
volume0
Intrest36
Last Price-
Change
-
Bid41.65
Ask50
volume0
Intrest0
Strike
207.5
207.5
Last Price0.49Jan 13, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest5
Last Price44.5Jan 17, 2025
Change
4.1910.39%
Bid39.7
Ask47.45
volume1
Intrest1
Strike
210
210
Last Price0.3Jan 16, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest132
Last Price-
Change
-
Bid37.2
Ask45
volume0
Intrest0
Strike
212.5
212.5
Last Price0.34Jan 14, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest62
Last Price23.15Dec 30, 2024
Change
00%
Bid34.7
Ask42.45
volume0
Intrest4
Strike
215
215
Last Price0.34Jan 16, 2025
Change
00%
Bid0.02
Ask0.71
volume0
Intrest112
Last Price-
Change
-
Bid32.85
Ask40.05
volume0
Intrest0
Strike
217.5
217.5
Last Price0.24Jan 15, 2025
Change
00%
Bid0.03
Ask0.69
volume0
Intrest24
Last Price-
Change
-
Bid29.75
Ask37.55
volume0
Intrest0
Strike
220
220
Last Price0.15Jan 17, 2025
Change
0.0834.78%
Bid0.04
Ask0.69
volume16
Intrest119
Last Price23.9Jan 14, 2025
Change
00%
Bid27.25
Ask35.05
volume0
Intrest1
Strike
222.5
222.5
Last Price0.72Jan 17, 2025
Change
0.2727.27%
Bid-
Ask0.4
volume20
Intrest49
Last Price14.1Dec 30, 2024
Change
00%
Bid26.3
Ask32.3
volume0
Intrest4
Strike
225
225
Last Price0.13Jan 17, 2025
Change
0.2161.76%
Bid0.1
Ask0.7
volume74
Intrest100
Last Price20.83Jan 10, 2025
Change
00%
Bid23.35
Ask29.9
volume0
Intrest1
Strike
227.5
227.5
Last Price0.2Jan 17, 2025
Change
0.2555.56%
Bid0.08
Ask0.24
volume1
Intrest13
Last Price12.8Jan 13, 2025
Change
00%
Bid22.05
Ask26.15
volume0
Intrest10
Strike
230
230
Last Price0.21Jan 17, 2025
Change
0.4668.66%
Bid0.11
Ask0.61
volume115
Intrest102
Last Price10.5Jan 13, 2025
Change
00%
Bid19.15
Ask23.5
volume0
Intrest2
Strike
232.5
232.5
Last Price0.34Jan 17, 2025
Change
0.4456.41%
Bid0.31
Ask0.39
volume11
Intrest34
Last Price17.93Jan 16, 2025
Change
00%
Bid16.9
Ask21.1
volume0
Intrest24
Strike
235
235
Last Price0.51Jan 17, 2025
Change
0.8562.5%
Bid0.44
Ask0.53
volume165
Intrest111
Last Price15.67Jan 17, 2025
Change
1.6711.93%
Bid15
Ask18.5
volume1
Intrest19
Strike
237.5
237.5
Last Price0.64Jan 17, 2025
Change
1.0963.01%
Bid0.64
Ask0.75
volume76
Intrest49
Last Price16.8Jan 17, 2025
Change
3.324.44%
Bid13.9
Ask16.1
volume8
Intrest67
Strike
240
240
Last Price0.94Jan 17, 2025
Change
1.2657.27%
Bid0.95
Ask1.06
volume103
Intrest1862
Last Price12.92Jan 17, 2025
Change
2.4223.05%
Bid11.75
Ask12.7
volume16
Intrest69
Strike
242.5
242.5
Last Price1.42Jan 17, 2025
Change
1.8356.31%
Bid1.35
Ask1.49
volume35
Intrest36
Last Price11.82Jan 17, 2025
Change
2.4726.42%
Bid9.95
Ask10.45
volume63
Intrest76
Strike
245
245
Last Price1.79Jan 17, 2025
Change
1.8550.82%
Bid1.77
Ask2.07
volume77
Intrest352
Last Price8.2Jan 17, 2025
Change
1.3119.01%
Bid5.5
Ask9.75
volume47
Intrest360
Strike
247.5
247.5
Last Price2.74Jan 17, 2025
Change
2.3546.17%
Bid2.06
Ask2.8
volume17
Intrest535
Last Price7Jan 17, 2025
Change
1.425%
Bid6.6
Ask8.4
volume144
Intrest234
Strike
250
250
Last Price3.29Jan 17, 2025
Change
2.8646.5%
Bid3.45
Ask3.8
volume120
Intrest1317
Last Price5.5Jan 17, 2025
Change
1.0924.72%
Bid5.25
Ask6.45
volume101
Intrest45
Strike
252.5
252.5
Last Price4.75Jan 17, 2025
Change
1.928.57%
Bid4.05
Ask5.25
volume49
Intrest29
Last Price4.27Jan 17, 2025
Change
1.1335.99%
Bid4.15
Ask5.15
volume235
Intrest126
Strike
255
255
Last Price6Jan 17, 2025
Change
225%
Bid5.15
Ask7.1
volume76
Intrest36
Last Price3.45Jan 17, 2025
Change
0.154.17%
Bid2.76
Ask3.4
volume45
Intrest26
Strike
257.5
257.5
Last Price7.75Jan 17, 2025
Change
3.3630.24%
Bid7.25
Ask9.75
volume11
Intrest12
Last Price2.49Jan 17, 2025
Change
0.5528.35%
Bid1.77
Ask2.88
volume229
Intrest133
Strike
260
260
Last Price8.95Jan 17, 2025
Change
2.7523.5%
Bid8.6
Ask10.95
volume44
Intrest53
Last Price1.91Jan 17, 2025
Change
0.3925.66%
Bid1.45
Ask2.26
volume57
Intrest96
Strike
262.5
262.5
Last Price10.9Jan 17, 2025
Change
5.633.94%
Bid9.25
Ask12.35
volume1
Intrest2
Last Price1.27Jan 17, 2025
Change
0.075.83%
Bid1.2
Ask1.6
volume406
Intrest187
Strike
265
265
Last Price12.6Jan 17, 2025
Change
15.9955.93%
Bid12.2
Ask13.5
volume30
Intrest99
Last Price1.14Jan 17, 2025
Change
0.054.59%
Bid0.47
Ask1.57
volume224
Intrest51
Strike
267.5
267.5
Last Price20.12Jan 15, 2025
Change
00%
Bid13.1
Ask16.5
volume0
Intrest1
Last Price0.75Jan 17, 2025
Change
0.236.36%
Bid0.63
Ask0.85
volume123
Intrest307
Strike
270
270
Last Price20.57Jan 16, 2025
Change
00%
Bid17.1
Ask17.85
volume0
Intrest273
Last Price0.48Jan 17, 2025
Change
0.2433.33%
Bid-
Ask0.67
volume65
Intrest101
Strike
272.5
272.5
Last Price-
Change
-
Bid17.45
Ask21.55
volume0
Intrest0
Last Price0.45Jan 17, 2025
Change
0.049.76%
Bid0.32
Ask0.37
volume178
Intrest115
Strike
275
275
Last Price30.4Jan 15, 2025
Change
00%
Bid20.1
Ask23.9
volume0
Intrest74
Last Price0.25Jan 17, 2025
Change
0.128.57%
Bid0.21
Ask0.43
volume11
Intrest16
Strike
277.5
277.5
Last Price-
Change
-
Bid21.9
Ask26.75
volume0
Intrest0
Last Price0.2Jan 17, 2025
Change
0.0520%
Bid0.13
Ask0.22
volume206
Intrest97
Strike
280
280
Last Price24.6Jan 17, 2025
Change
7.8424.17%
Bid25.1
Ask30.25
volume6
Intrest14
Last Price0.35Jan 14, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Strike
282.5
282.5
Last Price-
Change
-
Bid25.4
Ask33.1
volume0
Intrest0
Last Price0.16Jan 17, 2025
Change
00%
Bid-
Ask0.43
volume23
Intrest41
Strike
285
285
Last Price35.6Jan 16, 2025
Change
00%
Bid27.75
Ask35.55
volume0
Intrest0
Last Price0.19Jan 17, 2025
Change
-
Bid0.04
Ask0.31
volume1
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid30.35
Ask38.65
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
0.1560%
Bid0.03
Ask0.68
volume2
Intrest61
Strike
290
290
Last Price39Jan 16, 2025
Change
00%
Bid32.65
Ask40.65
volume0
Intrest0
Last Price-
Change
-
Bid0.03
Ask0.65
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid35.2
Ask43
volume0
Intrest0
Last Price0.12Jan 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest32
Strike
295
295
Last Price60.25Dec 31, 2024
Change
00%
Bid37.75
Ask45.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid40.35
Ask48
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.1979.17%
Bid-
Ask0.3
volume1
Intrest426
Strike
300
300
Last Price55Jan 14, 2025
Change
00%
Bid44.25
Ask50.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid45.2
Ask53
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid0.01
Ask0.1
volume7
Intrest56
Strike
305
305
Last Price57.65Dec 20, 2024
Change
00%
Bid47.4
Ask55.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid50.2
Ask58
volume0
Intrest0
Last Price0.4Jan 06, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest70
Strike
310
310
Last Price67.4Dec 26, 2024
Change
00%
Bid53
Ask58.85
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
4.699.14%
Bid-
Ask0.15
volume2
Intrest21
Strike
315
315
Last Price34.35Dec 12, 2024
Change
00%
Bid57.7
Ask65.5
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0571.43%
Bid-
Ask0.35
volume1
Intrest169
Strike
320
320
Last Price73.17Dec 19, 2024
Change
00%
Bid62.75
Ask70.5
volume0
Intrest0
Last Price0.48Jan 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Strike
325
325
Last Price59.85Dec 16, 2024
Change
00%
Bid67.8
Ask75.5
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest102
Strike
330
330
Last Price46.45Dec 12, 2024
Change
00%
Bid72.75
Ask80.5
volume0
Intrest0
Last Price0.41Jan 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest13
Strike
335
335
Last Price89.99Jan 03, 2025
Change
00%
Bid77.8
Ask85.5
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.0120%
Bid-
Ask0.05
volume1
Intrest26
Strike
340
340
Last Price95.11Dec 20, 2024
Change
00%
Bid82.75
Ask90.5
volume0
Intrest0
Last Price1.5Dec 18, 2024
Change
00%
Bid0.01
Ask1
volume0
Intrest15
Strike
345
345
Last Price99.99Dec 20, 2024
Change
00%
Bid87.7
Ask95.5
volume0
Intrest0
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest124
Strike
350
350
Last Price115Dec 30, 2024
Change
00%
Bid92.85
Ask100.5
volume0
Intrest0
Last Price0.91Dec 17, 2024
Change
00%
Bid-
Ask1.44
volume0
Intrest17
Strike
355
355
Last Price-
Change
-
Bid97.8
Ask104.2
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest54
Strike
360
360
Last Price-
Change
-
Bid102.7
Ask110.3
volume0
Intrest0
Last Price1.55Dec 13, 2024
Change
00%
Bid0.01
Ask2.52
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid107.7
Ask115.5
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.98
volume0
Intrest7
Strike
370
370
Last Price-
Change
-
Bid112.8
Ask120.5
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
2.9999.67%
Bid-
Ask2.71
volume2
Intrest2
Strike
375
375
Last Price-
Change
-
Bid117.7
Ask124.35
volume0
Intrest0
Last Price0.08Jan 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest42
Strike
380
380
Last Price-
Change
-
Bid122.75
Ask130.5
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest3
Strike
385
385
Last Price-
Change
-
Bid127.75
Ask135.5
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest14
Strike
390
390
Last Price-
Change
-
Bid132.75
Ask140.5
volume0
Intrest0
Last Price0.7Dec 30, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest2
Strike
395
395
Last Price61.75Dec 09, 2024
Change
00%
Bid137.75
Ask145.5
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest133
Strike
400
400
Last Price-
Change
-
Bid142.9
Ask150.5
volume0
Intrest0
Last Price1.09Dec 10, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Strike
405
405
Last Price-
Change
-
Bid147.75
Ask155.5
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid0.01
Ask0.02
volume64
Intrest128
Strike
410
410
Last Price-
Change
-
Bid152.7
Ask160.5
volume0
Intrest0
Last Price2.18Dec 10, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid157.7
Ask165.5
volume0
Intrest0
Last Price11.9Dec 09, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid162.7
Ask170.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid167.7
Ask175.5
volume0
Intrest0
Last Price10.25Dec 09, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid172.8
Ask180.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
435
435
Last Price91.85Dec 09, 2024
Change
00%
Bid177.9
Ask185.5
volume0
Intrest0
Last Price8.75Dec 09, 2024
Change
00%
Bid-
Ask3
volume0
Intrest53
Strike
440
440
Last Price-
Change
-
Bid182.7
Ask190.5
volume0
Intrest0
Last Price2.43Dec 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid187.7
Ask195.5
volume0
Intrest0
Last Price0.55Dec 19, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest55
Strike
450
450
Last Price104.85Dec 09, 2024
Change
00%
Bid192.7
Ask200.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid202.8
Ask210.5
volume0
Intrest0
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest108
Strike
470
470
Last Price-
Change
-
Bid212.95
Ask220.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved