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
May 8, 2026 3:59:56 PM EDT
299.69USD+2.137%(+6.27)1,813,007
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 8, 2026 9:21:33 AM EDT
289.83USD-1.224%(-3.59)32
After-hours
May 6, 2026 4:46:18 PM EDT
264.01USD-0.516%(-1.37)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Mar 17, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for May 8, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,4564,0581118,219


MDB May 8, 2026 Exp. - Volume by Strike
Puts
Calls

MDB May 8, 2026 Exp. - Open Interest by Strike

Puts
Calls

MDB May 8, 2026 Exp. - Max Pain @ $270.00

Puts
Calls


MDB May 8, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
375.00 C0.10+25.00%11614305-07MDB260508C00375000
370.00 C1.30+78.08%203004-22MDB260508C00370000
365.00 C0.10-65.52%195705-07MDB260508C00365000
360.00 C0.10-72.97%23405-07MDB260508C00360000
357.50 C0.10-66.67%2605-07MDB260508C00357500
355.00 C0.48-44.83%6604-27MDB260508C00355000
352.50 C0.10-66.67%111505-07MDB260508C00352500
350.00 C0.16-46.67%9641,00405-07MDB260508C00350000
347.50 C0.10-81.48%101605-07MDB260508C00347500
345.00 C0.100%545405-07MDB260508C00345000
342.50 C0.100%868605-07MDB260508C00342500
340.00 C0.04-20.00%108605-07MDB260508C00340000
337.50 C0.050%111005-07MDB260508C00337500
335.00 C0.11-89.11%767205-07MDB260508C00335000
332.50 C0.350%2205-07MDB260508C00332500
330.00 C0.30+650.00%133905-07MDB260508C00330000
327.50 C00%0MDB260508C00327500
325.00 C0.68+183.33%53005-07MDB260508C00325000
322.50 C0.05-75.00%875105-06MDB260508C00322500
320.00 C0.50+194.12%23527205-07MDB260508C00320000
317.50 C0.310%2205-04MDB260508C00317500
315.00 C0.70+191.67%7432005-07MDB260508C00315000
312.50 C0.71+29.09%11605-07MDB260508C00312500
310.00 C1.00+400.00%1,28187505-07MDB260508C00310000
307.50 C2.00+733.33%384605-07MDB260508C00307500
305.00 C1.75+69.90%12240005-07MDB260508C00305000
302.50 C2.50+614.29%536205-07MDB260508C00302500
300.00 C2.90+574.42%19132405-07MDB260508C00300000
297.50 C3.60+143.24%371605-07MDB260508C00297500
295.00 C5.70+304.26%287005-07MDB260508C00295000
292.50 C4.80+269.23%342505-07MDB260508C00292500
290.00 C6.10+570.33%5822,35105-07MDB260508C00290000
287.50 C17.05+1,264.00%318905-07MDB260508C00287500
285.00 C9.79+539.87%4224405-07MDB260508C00285000
282.50 C11.20+796.00%38405-07MDB260508C00282500
280.00 C15.00+507.29%3864805-07MDB260508C00280000
277.50 C15.15+319.67%62805-07MDB260508C00277500
275.00 C17.83+369.21%5376405-07MDB260508C00275000
272.50 C17.70+254.00%98805-07MDB260508C00272500
270.00 C22.69+312.55%2762505-07MDB260508C00270000
267.50 C26.57+259.05%1716205-07MDB260508C00267500
265.00 C26.85+250.52%718605-07MDB260508C00265000
262.50 C32.80+232.66%2315305-07MDB260508C00262500
260.00 C33.63+227.46%167205-07MDB260508C00260000
257.50 C13.15-11.45%659105-06MDB260508C00257500
255.00 C44.68+232.44%210205-07MDB260508C00255000
252.50 C42.18+251.50%28005-07MDB260508C00252500
250.00 C44.66+137.30%313505-07MDB260508C00250000
247.50 C47.93+126.08%13505-07MDB260508C00247500
245.00 C48.35+125.93%23805-07MDB260508C00245000
242.50 C26.25-4.55%22005-05MDB260508C00242500
240.00 C53.20+91.71%63205-07MDB260508C00240000
237.50 C17.85-42.88%663504-30MDB260508C00237500
235.00 C59.70+98.67%24305-07MDB260508C00235000
232.50 C32.10+9.56%2105-05MDB260508C00232500
230.00 C64.70+94.12%12805-07MDB260508C00230000
227.50 C23.15-46.54%12604-24MDB260508C00227500
225.00 C44.12-7.51%1105-05MDB260508C00225000
222.50 C30.900%12604-30MDB260508C00222500
220.00 C44.20-4.52%3405-05MDB260508C00220000
217.50 C47.30+57.67%2604-27MDB260508C00217500
215.00 C37.55-25.12%6504-30MDB260508C00215000
212.50 C00%0MDB260508C00212500
210.00 C36.30-23.74%41904-24MDB260508C00210000
207.50 C00%0MDB260508C00207500
205.00 C93.61+47.53%23005-07MDB260508C00205000
202.50 C96.09+61.96%2305-07MDB260508C00202500
200.00 C101.50+64.43%1705-07MDB260508C00200000
197.50 C00%0MDB260508C00197500
195.00 C69.30+3.32%22605-06MDB260508C00195000
192.50 C69.470%2205-04MDB260508C00192500
190.00 C72.17+10.35%8305-01MDB260508C00190000
187.50 C00%0MDB260508C00187500
185.00 C80.86-2.99%2305-06MDB260508C00185000
182.50 C83.350%2105-06MDB260508C00182500
180.00 C74.50-17.41%2704-23MDB260508C00180000
177.50 C87.640%2105-06MDB260508C00177500
175.00 C90.13-3.14%21105-06MDB260508C00175000
170.00 C86.34+3.77%6304-23MDB260508C00170000
165.00 C88.500%4204-01MDB260508C00165000
160.00 C94.45+3.91%4504-23MDB260508C00160000
155.00 C113.30+15.67%2504-22MDB260508C00155000
150.00 C102.85+7.30%2704-01MDB260508C00150000
145.00 C106.300%281404-01MDB260508C00145000
140.00 C120.51+20.25%93004-20MDB260508C00140000
135.00 C119.62+14.41%4404-23MDB260508C00135000
Puts
StrikePriceChangeVolOILastContract Name
375.00 P00%0MDB260508P00375000
370.00 P00%0MDB260508P00370000
365.00 P00%0MDB260508P00365000
360.00 P00%0MDB260508P00360000
357.50 P00%0MDB260508P00357500
355.00 P00%0MDB260508P00355000
352.50 P00%0MDB260508P00352500
350.00 P87.750%2104-17MDB260508P00350000
347.50 P00%0MDB260508P00347500
345.00 P89.55+11.17%2104-23MDB260508P00345000
342.50 P00%0MDB260508P00342500
340.00 P00%0MDB260508P00340000
337.50 P00%0MDB260508P00337500
335.00 P00%0MDB260508P00335000
332.50 P00%0MDB260508P00332500
330.00 P75.350%4204-23MDB260508P00330000
327.50 P00%0MDB260508P00327500
325.00 P70.100%10304-23MDB260508P00325000
322.50 P00%0MDB260508P00322500
320.00 P66.650%2104-23MDB260508P00320000
317.50 P00%0MDB260508P00317500
315.00 P15.30-79.10%61805-07MDB260508P00315000
312.50 P50.900%2005-01MDB260508P00312500
310.00 P11.50-78.62%10905-07MDB260508P00310000
307.50 P00%0MDB260508P00307500
305.00 P8.25-83.48%31505-07MDB260508P00305000
302.50 P00%0MDB260508P00302500
300.00 P9.62-74.60%1056105-07MDB260508P00300000
297.50 P4.030%131105-07MDB260508P00297500
295.00 P6.13-86.83%854105-07MDB260508P00295000
292.50 P5.000%321105-07MDB260508P00292500
290.00 P4.10-87.68%1,02889305-07MDB260508P00290000
287.50 P3.35-86.35%161905-07MDB260508P00287500
285.00 P2.30-93.82%1167505-07MDB260508P00285000
282.50 P1.67-91.28%362705-07MDB260508P00282500
280.00 P1.36-92.47%292105-07MDB260508P00280000
277.50 P0.80-94.56%33005-07MDB260508P00277500
275.00 P0.50-96.24%805905-07MDB260508P00275000
272.50 P0.34-97.08%24805-07MDB260508P00272500
270.00 P0.29-96.59%479905-07MDB260508P00270000
267.50 P8.80+6.02%267805-06MDB260508P00267500
265.00 P0.19-96.96%5313305-07MDB260508P00265000
262.50 P0.17-97.23%487505-07MDB260508P00262500
260.00 P0.08-98.48%86361005-07MDB260508P00260000
257.50 P0.10-97.59%131005-07MDB260508P00257500
255.00 P0.20-94.67%4934505-07MDB260508P00255000
252.50 P0.05-97.85%7936505-07MDB260508P00252500
250.00 P0.11-94.93%16127305-07MDB260508P00250000
247.50 P0.76-61.22%2142605-07MDB260508P00247500
245.00 P0.10-93.38%23630105-07MDB260508P00245000
242.50 P0.06-94.00%13416405-07MDB260508P00242500
240.00 P0.08-90.48%84805-07MDB260508P00240000
237.50 P0.73-24.74%74905-06MDB260508P00237500
235.00 P0.03-94.74%19421005-07MDB260508P00235000
232.50 P0.09-85.25%28705-07MDB260508P00232500
230.00 P0.01-96.97%8425405-07MDB260508P00230000
227.50 P0.10-80.00%232705-07MDB260508P00227500
225.00 P0.03-95.24%11210005-07MDB260508P00225000
222.50 P0.800%1005-01MDB260508P00222500
220.00 P0.05-64.29%1922105-07MDB260508P00220000
217.50 P1.070%15404-30MDB260508P00217500
215.00 P0.190.00%144705-06MDB260508P00215000
212.50 P0.830%1104-30MDB260508P00212500
210.00 P1.82+1,300.00%12705-07MDB260508P00210000
207.50 P1.13+79.37%11505-01MDB260508P00207500
205.00 P0.01-98.25%11005-04MDB260508P00205000
202.50 P0.530%5504-30MDB260508P00202500
200.00 P0.10-64.29%6905-04MDB260508P00200000
197.50 P0.290%191104-30MDB260508P00197500
195.00 P0.05-50.00%15615305-04MDB260508P00195000
192.50 P0.45+32.35%381104-30MDB260508P00192500
190.00 P0.010.00%48305-07MDB260508P00190000
187.50 P00%0MDB260508P00187500
185.00 P0.30-86.90%1705-05MDB260508P00185000
182.50 P0.01-66.67%140405-06MDB260508P00182500
180.00 P0.04-95.96%255205-05MDB260508P00180000
177.50 P0.01-66.67%116305-06MDB260508P00177500
175.00 P0.10+900.00%17005-07MDB260508P00175000
170.00 P0.01-98.67%672405-05MDB260508P00170000
165.00 P0.01-50.00%69135505-05MDB260508P00165000
160.00 P0.01-50.00%64838505-05MDB260508P00160000
155.00 P0.15+1,400.00%240905-06MDB260508P00155000
150.00 P0.07+600.00%519805-07MDB260508P00150000
145.00 P0.01-50.00%14517405-05MDB260508P00145000
140.00 P0.02+100.00%134705-05MDB260508P00140000
135.00 P0.010.00%714505-07MDB260508P00135000


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 - 2026 ChartExchange LLC