Cboe Global Markets

MDB - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Mongodb Inc (mdb)

2025-06-06 12:39:33 ET (Delayed)
Bid: 
222.62
Ask: 
222.85
Vol: 
1,581,645
Last: 
222.74
Change: 
-2.645 (+-1.1736%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 215.000
6.81
-3.965
6.9
8
44
0
0.9572
0.0198
588
MDB 217.500
4.45
-4.425
4.95
5.55
22
0.54
0.9163
0.0398
684
MDB 220.000
2.75
-4
2.79
3.25
348
0.68
0.8059
0.0855
1084
MDB 225.000
0.34
-3.235
0.31
0.41
1,533
0.62
0.2423
0.0979
969
MDB 230.000
0.03
-1.625
0.03
0.05
2,459
0.8
0.0348
0.0196
2070
MDB 235.000
0.03
-0.76
0.01
0.05
3,374
1.18
0.0105
0.0054
1909
Fri Jun 06 2025
Strike
MDB 215.000
MDB 217.500
MDB 220.000
MDB 225.000
MDB 230.000
MDB 235.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 215.000
0.06
-0.505
0.03
0.06
466
0.89
-0.0428
0.0198
418
MDB 217.500
0.1
-0.835
0.05
0.14
798
0.75
-0.0837
0.0398
152
MDB 220.000
0.33
-1.145
0.25
0.32
853
0.64
-0.1942
0.0855
837
MDB 225.000
2.92
-0.43
2.5
2.8
361
0.64
-0.7577
0.0979
865
MDB 230.000
8.14
+2.19
6.9
8.4
339
1.16
-0.9652
0.0196
420
MDB 235.000
13.12
+2.32
11.8
12.7
21
0
-0.9895
0.0054
209
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 217.500
7.93
-3.295
8.15
9.05
4
0.45
0.6724
0.0273
14
MDB 220.000
6.7
-2.7
6.65
6.9
130
0.42
0.6012
0.0294
350
MDB 222.500
5.47
-3.13
5.3
5.55
144
0.42
0.5261
0.0304
3
MDB 225.000
4
-2.85
4.15
4.35
295
0.41
0.4502
0.0304
214
MDB 230.000
2.45
-2.225
2.41
2.62
707
0.42
0.3088
0.027
555
MDB 235.000
1.39
-1.735
1.36
1.5
296
0.43
0.1975
0.0209
427
Fri Jun 13 2025
Strike
MDB 217.500
MDB 220.000
MDB 222.500
MDB 225.000
MDB 230.000
MDB 235.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 217.500
3.06
-0.105
2.84
2.99
12
0.42
-0.3299
0.0275
15
MDB 220.000
3.9
-0.325
3.75
3.95
54
0.42
-0.4018
0.0296
134
MDB 222.500
5.51
+0.485
4.85
5.1
51
0.42
-0.4776
0.0307
37
MDB 225.000
6.68
+0.28
6.15
6.45
53
0.42
-0.5541
0.0307
175
MDB 230.000
10.08
+0.93
9.4
9.75
48
0.42
-0.6969
0.0273
238
MDB 235.000
10.4
-2.1
13.2
14.6
1
0.47
-0.8092
0.0212
41
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 217.500
9.85
-1.85
9.95
10.35
1
0.4
0.6411
0.021
25
MDB 220.000
8.8
-2.475
8.55
8.8
162
0.4
0.5869
0.0219
2346
MDB 222.500
7.1
-3.025
7.2
7.45
47
0.4
0.5312
0.0224
10
MDB 225.000
6.06
-2.59
6.05
6.3
238
0.4
0.4753
0.0225
625
MDB 230.000
4.15
-2.175
4.15
4.35
739
0.4
0.3677
0.0213
1577
MDB 235.000
2.77
-1.855
2.78
2.91
167
0.41
0.2724
0.0187
222
Fri Jun 20 2025
Strike
MDB 217.500
MDB 220.000
MDB 222.500
MDB 225.000
MDB 230.000
MDB 235.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 217.500
4.65
+0
4.45
4.65
9
0.4
-0.3616
0.0211
125
MDB 220.000
5.8
+0.175
5.5
5.75
138
0.41
-0.4164
0.0221
385
MDB 222.500
6.8
-0.1
6.65
6.85
26
0.4
-0.4726
0.0226
19
MDB 225.000
8.15
+0.275
7.95
8.15
25
0.4
-0.5291
0.0227
219
MDB 230.000
11.25
+0.55
10.95
11.3
29
0.4
-0.638
0.0216
665
MDB 235.000
13.2
-0.375
14.55
14.95
4
0.4
-0.7348
0.019
77
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 210.000
16.6
-4.55
16.75
19.1
4
0.48
0.7451
0.0142
21
MDB 215.000
14
-2.2
13.35
14.3
29
0.44
0.6669
0.0163
75
MDB 220.000
10.75
-3.275
10.4
10.75
28
0.41
0.5807
0.0176
59
MDB 225.000
8.92
-1.705
7.9
8.2
2
0.41
0.4912
0.0181
78
MDB 230.000
5.94
-2.11
5.85
6.15
45
0.41
0.4034
0.0176
137
MDB 235.000
4.24
-2.01
4.2
4.45
20
0.41
0.3217
0.0163
43
Fri Jun 27 2025
Strike
MDB 210.000
MDB 215.000
MDB 220.000
MDB 225.000
MDB 230.000
MDB 235.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDB 210.000
4.5
+0
3.55
3.8
0
0.42
-0.2571
0.0143
7
MDB 215.000
5.5
-0.775
5.1
5.55
3
0.42
-0.336
0.0164
27
MDB 220.000
7.62
+0.42
7.1
7.4
8
0.41
-0.4231
0.0178
10
MDB 225.000
9.8
+0.05
9.55
9.9
3
0.41
-0.5137
0.0183
20
MDB 230.000
12.8
+0
12.4
15.6
0
0.47
-0.6028
0.0179
20
MDB 235.000
14.7
-1.275
15.7
16.25
1
0.4
-0.6859
0.0167
17
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.