Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MDB
MongoDB, Inc. Class A
stock NASDAQ

At Close
Sep 12, 2025 3:59:59 PM EDT
330.03USD-0.623%(-2.07)1,282,856
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 12, 2025 9:10:30 AM EDT
333.00USD+0.271%(+0.90)317
After-hours
Sep 12, 2025 4:07:30 PM EDT
330.10USD+0.021%(+0.07)20,259
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 10, 2025Oct 17, 2025Oct 24, 2025Oct 31, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Sep 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,2078,17360811,030


MDB Sep 12, 2025 Exp. - Volume by Strike
Puts
Calls

MDB Sep 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

MDB Sep 12, 2025 Exp. - Max Pain @ $315.00

Puts
Calls


MDB Sep 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
470.00 C00%0MDB250912C00470000
465.00 C00%0MDB250912C00465000
460.00 C00%0MDB250912C00460000
455.00 C00%0MDB250912C00455000
450.00 C0.020%2209-02MDB250912C00450000
445.00 C00%0MDB250912C00445000
440.00 C00%0MDB250912C00440000
435.00 C00%0MDB250912C00435000
430.00 C00%0MDB250912C00430000
425.00 C00%0MDB250912C00425000
420.00 C0.050%1109-08MDB250912C00420000
415.00 C0.010.00%1309-10MDB250912C00415000
410.00 C0.05+150.00%1909-08MDB250912C00410000
405.00 C00%0MDB250912C00405000
400.00 C0.020.00%206309-10MDB250912C00400000
395.00 C0.05-88.64%1109-05MDB250912C00395000
390.00 C0.050.00%81109-10MDB250912C00390000
385.00 C0.01-80.00%3314009-11MDB250912C00385000
380.00 C0.05+25.00%712409-11MDB250912C00380000
377.50 C0.060%12609-10MDB250912C00377500
375.00 C0.02-50.00%1526209-11MDB250912C00375000
372.50 C0.110%36609-10MDB250912C00372500
370.00 C0.06-40.00%514209-11MDB250912C00370000
367.50 C0.110%271809-10MDB250912C00367500
365.00 C0.01-90.91%812809-11MDB250912C00365000
362.50 C0.08-63.64%132709-11MDB250912C00362500
360.00 C0.04-83.33%1111,80109-11MDB250912C00360000
357.50 C0.10-72.22%111109-11MDB250912C00357500
355.00 C0.10-68.75%6023409-11MDB250912C00355000
352.50 C0.10-84.38%142109-11MDB250912C00352500
350.00 C0.12-85.71%1,2343,22009-11MDB250912C00350000
347.50 C0.20-81.82%5510309-11MDB250912C00347500
345.00 C0.23-84.25%30241209-11MDB250912C00345000
342.50 C0.43-80.09%13321509-11MDB250912C00342500
340.00 C0.55-81.03%26363609-11MDB250912C00340000
337.50 C0.86-77.89%9912209-11MDB250912C00337500
335.00 C1.70-63.83%23527709-11MDB250912C00335000
332.50 C2.80-54.10%3417809-11MDB250912C00332500
330.00 C4.27-47.93%5963809-11MDB250912C00330000
327.50 C6.70-23.52%2611909-11MDB250912C00327500
325.00 C7.88-34.61%2347509-11MDB250912C00325000
322.50 C12.32-1.83%1120509-11MDB250912C00322500
320.00 C13.86-15.80%2041709-11MDB250912C00320000
317.50 C16.79-17.49%11317309-11MDB250912C00317500
315.00 C17.40-19.11%2367509-11MDB250912C00315000
312.50 C26.29-16.46%116909-11MDB250912C00312500
310.00 C25.30+5.33%1272209-11MDB250912C00310000
307.50 C27.00-23.77%10213709-11MDB250912C00307500
305.00 C32.32+28.00%523209-10MDB250912C00305000
302.50 C36.52-3.39%12609-11MDB250912C00302500
300.00 C35.05+1.59%317309-11MDB250912C00300000
297.50 C37.92+27.04%22609-11MDB250912C00297500
295.00 C35.00+17.85%34309-09MDB250912C00295000
292.50 C44.59+17.06%4309-10MDB250912C00292500
290.00 C43.82-7.02%1122109-11MDB250912C00290000
287.50 C47.73+21.45%2309-11MDB250912C00287500
285.00 C53.26+20.74%24709-11MDB250912C00285000
282.50 C48.35+77.56%105109-09MDB250912C00282500
280.00 C57.85-2.15%629109-11MDB250912C00280000
277.50 C33.90-16.19%52009-03MDB250912C00277500
275.00 C63.93+15.09%116609-11MDB250912C00275000
272.50 C62.06+67.05%1109-11MDB250912C00272500
270.00 C63.86-0.82%113009-11MDB250912C00270000
267.50 C71.10+18.01%101509-11MDB250912C00267500
265.00 C73.60+3.97%108409-11MDB250912C00265000
262.50 C70.19-12.83%11009-11MDB250912C00262500
260.00 C79.96-3.69%16609-11MDB250912C00260000
257.50 C84.99+64.84%101009-10MDB250912C00257500
255.00 C77.36-11.39%17409-11MDB250912C00255000
252.50 C89.54+23.91%101309-10MDB250912C00252500
250.00 C89.20-0.62%16309-11MDB250912C00250000
247.50 C91.90+15.09%10609-11MDB250912C00247500
245.00 C94.40+41.15%103909-11MDB250912C00245000
242.50 C96.36+39.69%101009-11MDB250912C00242500
240.00 C94.90+11.91%1410109-11MDB250912C00240000
237.50 C87.81+18.55%121909-05MDB250912C00237500
235.00 C89.90+6.96%138009-05MDB250912C00235000
232.50 C93.90+103.69%1309-05MDB250912C00232500
230.00 C109.69+33.82%104409-11MDB250912C00230000
227.50 C112.20+14.54%102009-11MDB250912C00227500
225.00 C115.67+25.20%112309-10MDB250912C00225000
222.50 C113.52-5.37%15209-11MDB250912C00222500
220.00 C117.06+10.44%14109-11MDB250912C00220000
217.50 C119.51+12.89%11109-11MDB250912C00217500
215.00 C111.15+0.48%110109-08MDB250912C00215000
212.50 C74.90+238.15%42308-27MDB250912C00212500
210.00 C85.66+299.53%74608-27MDB250912C00210000
207.50 C122.06+24.73%302309-05MDB250912C00207500
205.00 C121.08+14.68%353309-05MDB250912C00205000
202.50 C123.32+4.75%5809-08MDB250912C00202500
200.00 C126.61+5.32%5509-05MDB250912C00200000
197.50 C111.20+287.46%1108-28MDB250912C00197500
195.00 C30.00-10.85%2108-08MDB250912C00195000
192.50 C144.330%1109-11MDB250912C00192500
190.00 C146.78+338.80%1209-11MDB250912C00190000
185.00 C100.00+170.27%1108-27MDB250912C00185000
180.00 C145.83+28.48%2409-05MDB250912C00180000
175.00 C168.38+18.58%1509-10MDB250912C00175000
170.00 C157.49+7.15%2309-09MDB250912C00170000
165.00 C44.03-2.63%1108-14MDB250912C00165000
160.00 C55.13+20.00%2208-15MDB250912C00160000
155.00 C00%0MDB250912C00155000
150.00 C00%0MDB250912C00150000
145.00 C00%0MDB250912C00145000
140.00 C00%0MDB250912C00140000
135.00 C00%0MDB250912C00135000
130.00 C00%0MDB250912C00130000
125.00 C00%0MDB250912C00125000
120.00 C00%0MDB250912C00120000
Puts
StrikePriceChangeVolOILastContract Name
470.00 P00%0MDB250912P00470000
465.00 P00%0MDB250912P00465000
460.00 P00%0MDB250912P00460000
455.00 P00%0MDB250912P00455000
450.00 P00%0MDB250912P00450000
445.00 P00%0MDB250912P00445000
440.00 P00%0MDB250912P00440000
435.00 P00%0MDB250912P00435000
430.00 P00%0MDB250912P00430000
425.00 P00%0MDB250912P00425000
420.00 P00%0MDB250912P00420000
415.00 P00%0MDB250912P00415000
410.00 P00%0MDB250912P00410000
405.00 P00%0MDB250912P00405000
400.00 P00%0MDB250912P00400000
395.00 P00%0MDB250912P00395000
390.00 P00%0MDB250912P00390000
385.00 P00%0MDB250912P00385000
380.00 P00%0MDB250912P00380000
377.50 P00%0MDB250912P00377500
375.00 P00%0MDB250912P00375000
372.50 P00%0MDB250912P00372500
370.00 P00%0MDB250912P00370000
367.50 P00%0MDB250912P00367500
365.00 P00%0MDB250912P00365000
362.50 P00%0MDB250912P00362500
360.00 P40.540%22709-02MDB250912P00360000
357.50 P00%0MDB250912P00357500
355.00 P00%0MDB250912P00355000
352.50 P14.000%1109-10MDB250912P00352500
350.00 P14.91-45.52%41609-10MDB250912P00350000
347.50 P10.00+19.76%101609-11MDB250912P00347500
345.00 P12.70+26.75%61309-11MDB250912P00345000
342.50 P10.50+15.38%234709-11MDB250912P00342500
340.00 P8.30+16.08%8916609-11MDB250912P00340000
337.50 P6.15+4.24%16012009-11MDB250912P00337500
335.00 P4.53-15.33%17811509-11MDB250912P00335000
332.50 P3.24-3.57%8310709-11MDB250912P00332500
330.00 P1.98-19.51%21125709-11MDB250912P00330000
327.50 P1.11-41.27%2416109-11MDB250912P00327500
325.00 P0.75-45.65%19524609-11MDB250912P00325000
322.50 P0.41-55.43%6223309-11MDB250912P00322500
320.00 P0.45-25.00%1311,34809-11MDB250912P00320000
317.50 P0.22-56.00%4717909-11MDB250912P00317500
315.00 P0.29-25.64%8768609-11MDB250912P00315000
312.50 P0.10-67.74%4713309-11MDB250912P00312500
310.00 P0.08-68.00%14033209-11MDB250912P00310000
307.50 P0.06-72.73%2375709-11MDB250912P00307500
305.00 P0.05-68.75%367109-11MDB250912P00305000
302.50 P0.05-66.67%311509-11MDB250912P00302500
300.00 P0.02-84.62%6353709-11MDB250912P00300000
297.50 P0.05-84.85%141609-11MDB250912P00297500
295.00 P0.02-83.33%427309-11MDB250912P00295000
292.50 P0.02-89.47%97909-10MDB250912P00292500
290.00 P0.14+40.00%1131109-11MDB250912P00290000
287.50 P0.02-91.67%355009-10MDB250912P00287500
285.00 P0.03-40.00%918109-11MDB250912P00285000
282.50 P0.01-92.31%18215009-10MDB250912P00282500
280.00 P0.01-50.00%2377709-11MDB250912P00280000
277.50 P0.01-95.65%32909-11MDB250912P00277500
275.00 P0.03+200.00%218309-11MDB250912P00275000
272.50 P0.78-17.89%31309-03MDB250912P00272500
270.00 P0.01-80.00%654109-10MDB250912P00270000
267.50 P0.35-41.67%2709-04MDB250912P00267500
265.00 P0.15-62.50%8512209-04MDB250912P00265000
262.50 P0.20-9.09%16909-05MDB250912P00262500
260.00 P0.010.00%1622709-10MDB250912P00260000
257.50 P0.20-59.18%23209-04MDB250912P00257500
255.00 P0.10-44.44%518509-05MDB250912P00255000
252.50 P0.19-62.00%53109-03MDB250912P00252500
250.00 P0.010.00%125509-11MDB250912P00250000
247.50 P0.190%2209-03MDB250912P00247500
245.00 P0.15-21.05%113409-04MDB250912P00245000
242.50 P0.070%2209-05MDB250912P00242500
240.00 P0.04-69.23%1510909-08MDB250912P00240000
237.50 P0.47-37.33%14609-05MDB250912P00237500
235.00 P0.02-33.33%358309-08MDB250912P00235000
232.50 P0.20-64.29%12208-28MDB250912P00232500
230.00 P0.04-20.00%124109-09MDB250912P00230000
227.50 P0.520%853308-27MDB250912P00227500
225.00 P0.32+23.08%43309-04MDB250912P00225000
222.50 P0.34-98.48%34708-27MDB250912P00222500
220.00 P0.010.00%614309-09MDB250912P00220000
217.50 P20.750%1108-26MDB250912P00217500
215.00 P0.19-5.00%17408-29MDB250912P00215000
212.50 P0.41-97.72%4808-27MDB250912P00212500
210.00 P0.010.00%38709-09MDB250912P00210000
207.50 P0.10-99.33%18608-27MDB250912P00207500
205.00 P0.26-98.22%36508-27MDB250912P00205000
202.50 P0.19-98.58%122208-27MDB250912P00202500
200.00 P0.01-50.00%113409-08MDB250912P00200000
197.50 P0.15-98.65%2108-27MDB250912P00197500
195.00 P0.08-99.24%8808-27MDB250912P00195000
192.50 P0.28+2,700.00%1709-11MDB250912P00192500
190.00 P0.16-72.88%124409-11MDB250912P00190000
185.00 P0.12-7.69%11609-04MDB250912P00185000
180.00 P0.03+200.00%18409-04MDB250912P00180000
175.00 P0.05-37.50%104709-08MDB250912P00175000
170.00 P0.06+500.00%13309-04MDB250912P00170000
165.00 P0.01-98.89%21409-02MDB250912P00165000
160.00 P0.01-95.00%132008-28MDB250912P00160000
155.00 P0.17+1,600.00%32509-10MDB250912P00155000
150.00 P0.17+240.00%14109-11MDB250912P00150000
145.00 P0.02+100.00%1409-11MDB250912P00145000
140.00 P0.05-91.80%91108-27MDB250912P00140000
135.00 P0.03-95.83%1109-04MDB250912P00135000
130.00 P0.03-88.00%151508-29MDB250912P00130000
125.00 P0.490%1108-12MDB250912P00125000
120.00 P00%0MDB250912P00120000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC