Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MDB
MongoDB, Inc. Class A
stock NASDAQ

At Close
Jan 12, 2026 3:59:57 PM EST
418.22USD+2.475%(+10.10)1,082,089
413.10Bid   418.61Ask   5.51Spread
Pre-market
Jan 12, 2026 9:28:30 AM EST
408.20USD+0.020%(+0.08)4,307
After-hours
Jan 12, 2026 4:44:30 PM EST
418.08USD-0.033%(-0.14)10,536
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,6601,2424043,547


MDB Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

MDB Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MDB Jun 18, 2026 Exp. - Max Pain @ $280.00

Puts
Calls


MDB Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C00%0MDB260618C00640000
620 C16.25-19.67%11901-08MDB260618C00620000
610 C16.45-19.76%13312-30MDB260618C00610000
600 C19.60-19.80%17701-08MDB260618C00600000
590 C19.80-2.94%1812-30MDB260618C00590000
580 C19.50-27.78%1501-09MDB260618C00580000
570 C23.00-9.91%1212-30MDB260618C00570000
560 C31.50+63.21%1801-07MDB260618C00560000
550 C33.75+21.84%31901-07MDB260618C00550000
540 C36.20+21.48%15901-07MDB260618C00540000
530 C31.95+27.54%4801-05MDB260618C00530000
520 C29.25-29.74%41801-09MDB260618C00520000
510 C36.55-1.08%107001-06MDB260618C00510000
500 C37.42-22.81%710001-08MDB260618C00500000
490 C37.40-8.56%38301-09MDB260618C00490000
480 C41.00-26.39%17101-08MDB260618C00480000
470 C44.30-21.03%103601-08MDB260618C00470000
460 C60.30+9.24%207801-07MDB260618C00460000
450 C48.00-28.36%616201-09MDB260618C00450000
440 C45.40-21.11%1014901-02MDB260618C00440000
430 C57.94-25.55%110901-09MDB260618C00430000
420 C60.69-3.38%1112801-09MDB260618C00420000
410 C66.10-17.38%115101-09MDB260618C00410000
400 C69.00-23.33%139701-09MDB260618C00400000
390 C84.14+26.53%14801-08MDB260618C00390000
380 C95.63+4.12%14601-06MDB260618C00380000
370 C91.78-7.34%15601-08MDB260618C00370000
360 C93.05-8.27%110301-09MDB260618C00360000
350 C92.15-18.06%87501-02MDB260618C00350000
340 C119.15+6.43%24601-06MDB260618C00340000
330 C113.37-12.83%26401-09MDB260618C00330000
320 C131.20+3.95%28001-06MDB260618C00320000
310 C137.00+88.45%12112-30MDB260618C00310000
300 C140.93-0.13%12501-08MDB260618C00300000
290 C162.79+7.95%33201-07MDB260618C00290000
280 C148.87-4.84%15701-09MDB260618C00280000
270 C185.00+25.91%16301-07MDB260618C00270000
260 C177.00+8.92%11612-31MDB260618C00260000
250 C171.42-10.25%486201-09MDB260618C00250000
240 C194.56-2.65%12012-29MDB260618C00240000
230 C208.50+2.09%56912-19MDB260618C00230000
220 C226.30+3.66%11212-22MDB260618C00220000
210 C141.75-11.76%15811-17MDB260618C00210000
200 C236.20+61.52%1111712-19MDB260618C00200000
195 C226.60-6.83%16201-08MDB260618C00195000
190 C231.00-6.76%48801-08MDB260618C00190000
185 C252.75+68.05%43001-06MDB260618C00185000
180 C240.30-6.59%26801-08MDB260618C00180000
175 C150.70+15.49%41008-29MDB260618C00175000
170 C67.85+17.49%2106-24MDB260618C00170000
165 C83.06+17.68%11807-21MDB260618C00165000
160 C166.65-8.97%2810-10MDB260618C00160000
155 C140.55+107.00%11408-27MDB260618C00155000
150 C184.07+6.99%4912-01MDB260618C00150000
145 C73.70+56.48%2506-02MDB260618C00145000
140 C190.95+63.21%31109-08MDB260618C00140000
135 C67.80+15.21%2304-24MDB260618C00135000
130 C189.55-3.70%2109-04MDB260618C00130000
125 C196.50+74.93%1211-21MDB260618C00125000
120 C233.30+120.09%3411-17MDB260618C00120000
115 C65.30-3.04%2104-17MDB260618C00115000
110 C105.40+1.30%1107-02MDB260618C00110000
105 C137.10+50.83%2106-05MDB260618C00105000
100 C340.70+42.40%1312-22MDB260618C00100000
95 C00%0MDB260618C00095000
90 C00%0MDB260618C00090000
85 C00%0MDB260618C00085000
80 C100.00+18.91%1205-06MDB260618C00080000
75 C00%0MDB260618C00075000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0MDB260618P00640000
620 P00%0MDB260618P00620000
610 P00%0MDB260618P00610000
600 P00%0MDB260618P00600000
590 P00%0MDB260618P00590000
580 P00%0MDB260618P00580000
570 P161.950%2101-06MDB260618P00570000
560 P00%0MDB260618P00560000
550 P00%0MDB260618P00550000
540 P00%0MDB260618P00540000
530 P00%0MDB260618P00530000
520 P00%0MDB260618P00520000
510 P00%0MDB260618P00510000
500 P97.15-2.55%1212-24MDB260618P00500000
490 P108.45+5.34%4301-09MDB260618P00490000
480 P101.70+13.19%12901-09MDB260618P00480000
470 P85.10-18.45%21401-08MDB260618P00470000
460 P83.50+6.44%23901-08MDB260618P00460000
450 P87.30+15.71%78401-02MDB260618P00450000
440 P81.75+21.11%1013301-02MDB260618P00440000
430 P68.70+1.25%267801-09MDB260618P00430000
420 P63.12+7.09%194101-09MDB260618P00420000
410 P58.00+5.19%24601-09MDB260618P00410000
400 P44.00-5.68%254401-07MDB260618P00400000
390 P48.15-9.30%101501-09MDB260618P00390000
380 P41.95-9.40%1301-09MDB260618P00380000
370 P37.54+23.89%13701-09MDB260618P00370000
360 P33.70+0.12%15401-09MDB260618P00360000
350 P31.40+13.15%113301-09MDB260618P00350000
340 P26.85-14.35%23701-05MDB260618P00340000
330 P24.00-2.83%16901-09MDB260618P00330000
320 P20.50+16.48%214501-09MDB260618P00320000
310 P17.95+8.79%213601-05MDB260618P00310000
300 P13.75-6.46%124401-08MDB260618P00300000
290 P13.25-62.03%405612-15MDB260618P00290000
280 P11.70+23.16%323301-08MDB260618P00280000
270 P9.88+4.00%211301-09MDB260618P00270000
260 P9.15+18.06%103501-02MDB260618P00260000
250 P7.51-6.13%142701-05MDB260618P00250000
240 P5.95-15.60%1220501-09MDB260618P00240000
230 P4.55-15.74%12601-09MDB260618P00230000
220 P4.200.00%102301-06MDB260618P00220000
210 P3.60-4.00%109801-06MDB260618P00210000
200 P3.60+12.50%125201-05MDB260618P00200000
195 P3.25+32.65%2801-02MDB260618P00195000
190 P2.34-13.33%54412-19MDB260618P00190000
185 P1.88-73.89%1610912-26MDB260618P00185000
180 P1.81-17.73%27301-07MDB260618P00180000
175 P1.99-54.25%5414212-30MDB260618P00175000
170 P1.42-82.25%2301-07MDB260618P00170000
165 P1.53-66.74%417612-03MDB260618P00165000
160 P1.42-58.24%918012-02MDB260618P00160000
155 P1.41-79.45%91012-30MDB260618P00155000
150 P1.30+8.33%15512-31MDB260618P00150000
145 P3.45+7.81%12811-21MDB260618P00145000
140 P0.78-56.91%14612-26MDB260618P00140000
135 P1.03+10.75%93812-30MDB260618P00135000
130 P1.32-47.20%6311-03MDB260618P00130000
125 P0.93-68.69%112301-05MDB260618P00125000
120 P6.80+22.30%310108-08MDB260618P00120000
115 P0.80-50.00%23511-11MDB260618P00115000
110 P0.52-70.29%4611-13MDB260618P00110000
105 P4.43-4.73%1107-16MDB260618P00105000
100 P0.55+77.42%2612-10MDB260618P00100000
95 P0.26+13.04%221612-04MDB260618P00095000
90 P1.15-27.67%5608-27MDB260618P00090000
85 P2.30+58.62%1110-29MDB260618P00085000
80 P0.87-36.03%2309-30MDB260618P00080000
75 P0.10-96.68%3312-03MDB260618P00075000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC