$273.26
-16.74-5.77%
近くで: -
$272.91
-0.35-0.13%
時間外: 6:34 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
-
Bid159.05
Ask167.3
volume0
Intrest0
Strike
110
110
Last Price0.04Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Last Price-
Change
-
Bid154.05
Ask162.3
volume0
Intrest0
Strike
115
115
Last Price0.39Nov 25, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest71
Last Price168.61Feb 14, 2025
Change
00%
Bid149.95
Ask157.3
volume0
Intrest10
Strike
120
120
Last Price0.17Nov 21, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest7
Last Price167.65Aug 30, 2024
Change
00%
Bid145.35
Ask152.05
volume0
Intrest1
Strike
125
125
Last Price0.16Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest132
Last Price-
Change
-
Bid139.05
Ask147.3
volume0
Intrest0
Strike
130
130
Last Price0.1Dec 13, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest255
Last Price-
Change
-
Bid134.05
Ask142.3
volume0
Intrest0
Strike
135
135
Last Price0.15Dec 03, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest30
Last Price154.63Feb 18, 2025
Change
00%
Bid129.05
Ask137.3
volume0
Intrest2
Strike
140
140
Last Price0.03Feb 04, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest139
Last Price-
Change
-
Bid124.05
Ask132.3
volume0
Intrest0
Strike
145
145
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest286
Last Price-
Change
-
Bid119.05
Ask127.3
volume0
Intrest0
Strike
150
150
Last Price0.06Jan 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest45
Last Price-
Change
-
Bid114.05
Ask122.3
volume0
Intrest0
Strike
155
155
Last Price1.52Jan 21, 2025
Change
00%
Bid-
Ask1.36
volume0
Intrest125
Last Price-
Change
-
Bid109.05
Ask117.3
volume0
Intrest0
Strike
160
160
Last Price0.09Jan 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest14
Last Price-
Change
-
Bid104.05
Ask112.3
volume0
Intrest0
Strike
165
165
Last Price0.12Jan 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest19
Last Price147.1Dec 10, 2024
Change
00%
Bid100.85
Ask107.3
volume0
Intrest2
Strike
170
170
Last Price0.74Feb 14, 2025
Change
00%
Bid-
Ask1.57
volume0
Intrest16
Last Price103.2Oct 17, 2024
Change
00%
Bid94.5
Ask102.05
volume0
Intrest3
Strike
175
175
Last Price0.47Jan 30, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest79
Last Price90.7Dec 17, 2024
Change
00%
Bid90.35
Ask97.3
volume0
Intrest1
Strike
180
180
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest33
Last Price-
Change
-
Bid84.1
Ask92.3
volume0
Intrest0
Strike
185
185
Last Price0.76Feb 14, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest20
Last Price86.62Feb 05, 2025
Change
00%
Bid79.3
Ask87.3
volume0
Intrest4
Strike
190
190
Last Price0.2Jan 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest33
Last Price87.95Feb 20, 2025
Change
00%
Bid75.1
Ask82.1
volume0
Intrest6
Strike
195
195
Last Price0.1Feb 06, 2025
Change
00%
Bid-
Ask2.39
volume0
Intrest142
Last Price82.1Feb 21, 2025
Change
9.9510.81%
Bid69.05
Ask77.25
volume2
Intrest16
Strike
200
200
Last Price0.13Feb 21, 2025
Change
0.1333.33%
Bid-
Ask0.69
volume2
Intrest419
Last Price-
Change
-
Bid65.35
Ask72.3
volume0
Intrest0
Strike
205
205
Last Price0.5Jan 30, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest49
Last Price78.9Feb 14, 2025
Change
00%
Bid60.9
Ask67.35
volume0
Intrest23
Strike
210
210
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest334
Last Price-
Change
-
Bid55.75
Ask62.3
volume0
Intrest0
Strike
215
215
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest24
Last Price57Feb 21, 2025
Change
0.50.88%
Bid49.1
Ask57.15
volume5
Intrest32
Strike
220
220
Last Price0.24Feb 21, 2025
Change
0.232300%
Bid-
Ask0.03
volume2
Intrest347
Last Price-
Change
-
Bid45.5
Ask52.3
volume0
Intrest0
Strike
225
225
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask2.22
volume40
Intrest60
Last Price43.45Feb 21, 2025
Change
21.633.21%
Bid40.65
Ask46.7
volume2
Intrest125
Strike
230
230
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1576
Last Price34.25Jan 24, 2025
Change
00%
Bid38
Ask44.55
volume0
Intrest3
Strike
232.5
232.5
Last Price0.82Jan 31, 2025
Change
00%
Bid-
Ask3.25
volume0
Intrest21
Last Price29Jan 24, 2025
Change
00%
Bid35.3
Ask42.35
volume0
Intrest2
Strike
235
235
Last Price0.11Feb 18, 2025
Change
00%
Bid-
Ask1.37
volume0
Intrest44
Last Price-
Change
-
Bid31.8
Ask39.95
volume0
Intrest0
Strike
237.5
237.5
Last Price0.62Feb 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest27
Last Price33.42Feb 21, 2025
Change
19.3836.7%
Bid32.1
Ask36.7
volume4
Intrest211
Strike
240
240
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1493
Last Price36.98Jan 31, 2025
Change
00%
Bid27.2
Ask34.85
volume0
Intrest54
Strike
242.5
242.5
Last Price0.1Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest60
Last Price36.1Feb 06, 2025
Change
00%
Bid24.35
Ask32.05
volume0
Intrest5
Strike
245
245
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask4.3
volume1
Intrest195
Last Price27.35Feb 03, 2025
Change
00%
Bid22.25
Ask29.45
volume0
Intrest11
Strike
247.5
247.5
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest47
Last Price23Feb 21, 2025
Change
9.529.23%
Bid20
Ask23.9
volume49
Intrest930
Strike
250
250
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest782
Last Price39.65Feb 18, 2025
Change
00%
Bid17.55
Ask23.6
volume0
Intrest4
Strike
252.5
252.5
Last Price0.22Feb 18, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest98
Last Price36Feb 11, 2025
Change
00%
Bid16.6
Ask20.15
volume0
Intrest6
Strike
255
255
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest154
Last Price16.93Feb 21, 2025
Change
12.1941.86%
Bid14.65
Ask17.25
volume1
Intrest22
Strike
257.5
257.5
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask2.55
volume12
Intrest98
Last Price13.26Feb 21, 2025
Change
16.7455.8%
Bid10.8
Ask14.85
volume89
Intrest389
Strike
260
260
Last Price0.04Feb 21, 2025
Change
0.0120%
Bid-
Ask0.07
volume14
Intrest4887
Last Price13.87Feb 21, 2025
Change
13.5849.47%
Bid10
Ask12.15
volume2
Intrest58
Strike
262.5
262.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest263
Last Price18.5Feb 21, 2025
Change
3.0519.74%
Bid5.05
Ask10.55
volume2
Intrest39
Strike
265
265
Last Price0.05Feb 21, 2025
Change
0.0125%
Bid-
Ask3.55
volume128
Intrest222
Last Price9.71Feb 21, 2025
Change
16.9163.52%
Bid4.8
Ask7.45
volume1
Intrest56
Strike
267.5
267.5
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.8
volume38
Intrest214
Last Price4.25Feb 21, 2025
Change
12.8175.09%
Bid1.12
Ask5.85
volume236
Intrest567
Strike
270
270
Last Price0.04Feb 21, 2025
Change
0.0120%
Bid-
Ask0.01
volume113
Intrest536
Last Price1.11Feb 21, 2025
Change
10.190.1%
Bid0.27
Ask2.27
volume3
Intrest128
Strike
272.5
272.5
Last Price0.16Feb 21, 2025
Change
0.09128.57%
Bid0.1
Ask0.25
volume65
Intrest119
Last Price0.01Feb 21, 2025
Change
7.8499.87%
Bid-
Ask0.68
volume27
Intrest161
Strike
275
275
Last Price1.75Feb 21, 2025
Change
1.651650%
Bid1.17
Ask2.25
volume217
Intrest310
Last Price0.05Feb 21, 2025
Change
12.9599.62%
Bid-
Ask0.38
volume102
Intrest50
Strike
277.5
277.5
Last Price4.83Feb 21, 2025
Change
4.642442.11%
Bid3.5
Ask5.75
volume546
Intrest447
Last Price0.04Feb 21, 2025
Change
11.0699.64%
Bid-
Ask0.01
volume265
Intrest934
Strike
280
280
Last Price6.73Feb 21, 2025
Change
6.432143.33%
Bid5.15
Ask8.85
volume777
Intrest1420
Last Price0.04Feb 21, 2025
Change
7.6699.48%
Bid-
Ask0.01
volume128
Intrest45
Strike
282.5
282.5
Last Price8.92Feb 21, 2025
Change
8869.57%
Bid5.65
Ask14
volume55
Intrest82
Last Price0.01Feb 21, 2025
Change
6.1999.84%
Bid-
Ask0.01
volume675
Intrest346
Strike
285
285
Last Price13.43Feb 21, 2025
Change
12.381179.05%
Bid7
Ask12.7
volume93
Intrest128
Last Price0.01Feb 21, 2025
Change
3.7499.73%
Bid-
Ask0.01
volume194
Intrest98
Strike
287.5
287.5
Last Price14.51Feb 21, 2025
Change
11.16333.13%
Bid10.15
Ask17.8
volume7
Intrest64
Last Price0.01Feb 21, 2025
Change
2.7499.64%
Bid-
Ask0.01
volume753
Intrest470
Strike
290
290
Last Price16.6Feb 21, 2025
Change
13.84501.45%
Bid15.05
Ask19.8
volume171
Intrest394
Last Price0.01Feb 21, 2025
Change
1.7999.44%
Bid-
Ask0.39
volume52
Intrest159
Strike
292.5
292.5
Last Price18.26Feb 21, 2025
Change
11.8182.66%
Bid15.3
Ask22.8
volume8
Intrest102
Last Price0.01Feb 21, 2025
Change
1.0299.03%
Bid-
Ask0.01
volume103
Intrest392
Strike
295
295
Last Price21.09Feb 21, 2025
Change
12.31140.21%
Bid17.05
Ask25.35
volume39
Intrest112
Last Price0.03Feb 21, 2025
Change
0.5995.16%
Bid-
Ask0.1
volume10
Intrest72
Strike
297.5
297.5
Last Price11.12Feb 20, 2025
Change
00%
Bid20.75
Ask27.5
volume0
Intrest18
Last Price0.03Feb 21, 2025
Change
0.3191.18%
Bid-
Ask0.05
volume756
Intrest2971
Strike
300
300
Last Price26.07Feb 21, 2025
Change
13.57108.56%
Bid24.9
Ask30.7
volume16
Intrest361
Last Price0.02Feb 21, 2025
Change
0.1789.47%
Bid0.01
Ask0.2
volume22
Intrest104
Strike
302.5
302.5
Last Price28.19Feb 21, 2025
Change
12.3577.97%
Bid25.35
Ask33.35
volume6
Intrest10
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.08
volume35
Intrest535
Strike
305
305
Last Price31.4Feb 21, 2025
Change
13.2472.91%
Bid27.6
Ask35.45
volume2
Intrest30
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid0.01
Ask1.28
volume9
Intrest142
Strike
307.5
307.5
Last Price-
Change
-
Bid30.05
Ask38.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume23
Intrest5598
Strike
310
310
Last Price17.05Feb 20, 2025
Change
00%
Bid32.65
Ask40.85
volume0
Intrest54
Last Price0.02Feb 21, 2025
Change
0.1285.71%
Bid-
Ask3.5
volume3
Intrest82
Strike
312.5
312.5
Last Price-
Change
-
Bid35.05
Ask43.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid0.01
Ask0.15
volume14
Intrest340
Strike
315
315
Last Price-
Change
-
Bid37.55
Ask45.95
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest28
Strike
317.5
317.5
Last Price-
Change
-
Bid39.1
Ask48.95
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume29
Intrest1111
Strike
320
320
Last Price32Feb 21, 2025
Change
3.110.73%
Bid42
Ask51.7
volume1
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask3.35
volume10
Intrest25
Strike
322.5
322.5
Last Price-
Change
-
Bid44.5
Ask54
volume0
Intrest0
Last Price0.08Feb 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest109
Strike
325
325
Last Price-
Change
-
Bid47
Ask56.55
volume0
Intrest0
Last Price0.17Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
327.5
327.5
Last Price-
Change
-
Bid49.25
Ask59
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.02100%
Bid-
Ask0.01
volume8
Intrest1198
Strike
330
330
Last Price41.51Feb 14, 2025
Change
00%
Bid52
Ask61.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume398
Intrest23
Strike
335
335
Last Price-
Change
-
Bid57
Ask66.55
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume40
Intrest336
Strike
340
340
Last Price98.38Dec 26, 2024
Change
00%
Bid62
Ask71.6
volume0
Intrest0
Last Price0.16Feb 18, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Strike
345
345
Last Price-
Change
-
Bid67
Ask76.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.07
volume12
Intrest1697
Strike
350
350
Last Price105.8Dec 20, 2024
Change
00%
Bid72
Ask81.7
volume0
Intrest0
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest372
Strike
360
360
Last Price117.45Dec 23, 2024
Change
00%
Bid82.05
Ask91.7
volume0
Intrest0
Last Price0.12Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest227
Strike
370
370
Last Price79.85Dec 10, 2024
Change
00%
Bid92
Ask101.55
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest191
Strike
380
380
Last Price83.38Dec 10, 2024
Change
00%
Bid102
Ask111.75
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Strike
390
390
Last Price-
Change
-
Bid112
Ask121.75
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest674
Strike
400
400
Last Price136.71Dec 18, 2024
Change
00%
Bid122
Ask131.75
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest628
Strike
410
410
Last Price-
Change
-
Bid132
Ask141.75
volume0
Intrest0
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest33
Strike
420
420
Last Price81.25Dec 09, 2024
Change
00%
Bid142
Ask151.75
volume0
Intrest0
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest49
Strike
430
430
Last Price132.2Dec 10, 2024
Change
00%
Bid152
Ask161.75
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest690
Strike
440
440
Last Price178.05Dec 18, 2024
Change
00%
Bid162
Ask171.75
volume0
Intrest0
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest519
Strike
450
450
Last Price188.4Dec 18, 2024
Change
00%
Bid172
Ask181.75
volume0
Intrest0
Last Price1.11Dec 11, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest7
Strike
460
460
Last Price198.4Dec 18, 2024
Change
00%
Bid182
Ask191.75
volume0
Intrest0
Last Price1.02Dec 10, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest5
Strike
470
470
Last Price-
Change
-
Bid192
Ask201.75
volume0
Intrest0
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Strike
480
480
Last Price234.35Jan 03, 2025
Change
00%
Bid202
Ask211.75
volume0
Intrest0
Last Price0.1Jan 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest66
Strike
490
490
Last Price151.65Dec 04, 2024
Change
00%
Bid212
Ask221.75
volume0
Intrest0
Last Price0.06Jan 27, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest79
Strike
500
500
Last Price163.95Dec 04, 2024
Change
00%
Bid222
Ask231.75
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest254
Strike
510
510
Last Price-
Change
-
Bid232
Ask241.75
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest213
Strike
520
520
Last Price-
Change
-
Bid242
Ask251.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved