Unlock stock picks and a broker-level newsfeed that powers Wall Street.
176.61
+1.21
+(0.69%)
At close: 4:00:02 PM EDT
176.61
0.00
(0.00%)
After hours: 4:06:25 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250404C00095000 | 3/31/2025 11:41 AM | 95 | 79.84 | 79.65 | 83.50 | 0.00 | 0.00% | 10 | 0 | 413.97% |
| MDB250404C00105000 | 3/19/2025 3:43 PM | 105 | 86.51 | 69.65 | 73.15 | 0.00 | 0.00% | - | 1 | 340.23% |
| MDB250404C00110000 | 3/19/2025 3:53 PM | 110 | 80.43 | 64.80 | 68.10 | 0.00 | 0.00% | - | 10 | 312.40% |
| MDB250404C00130000 | 3/28/2025 2:18 PM | 130 | 47.21 | 44.65 | 48.55 | 0.00 | 0.00% | 4 | 4 | 236.62% |
| MDB250404C00150000 | 4/1/2025 3:04 PM | 150 | 26.00 | 25.95 | 28.35 | -19.10 | -42.35% | 21 | 2 | 104.98% |
| MDB250404C00160000 | 3/6/2025 3:53 PM | 160 | 36.00 | 16.05 | 18.70 | 0.00 | 0.00% | - | 1 | 78.32% |
| MDB250404C00165000 | 3/31/2025 9:47 AM | 165 | 11.00 | 11.90 | 14.90 | 1.35 | 13.99% | 1 | 20 | 82.08% |
| MDB250404C00167500 | 4/1/2025 10:15 AM | 167.5 | 7.35 | 7.20 | 14.05 | -1.80 | -19.67% | 16 | 8 | 66.02% |
| MDB250404C00170000 | 3/31/2025 3:27 PM | 170 | 8.72 | 8.55 | 9.40 | 0.77 | 9.69% | 1 | 61 | 68.95% |
| MDB250404C00172500 | 4/1/2025 1:25 PM | 172.5 | 6.85 | 6.80 | 7.20 | 0.65 | 10.48% | 6 | 21 | 63.92% |
| MDB250404C00175000 | 4/1/2025 3:35 PM | 175 | 5.28 | 4.65 | 5.55 | 0.09 | 1.73% | 51 | 89 | 57.84% |
| MDB250404C00177500 | 4/1/2025 2:36 PM | 177.5 | 3.30 | 3.85 | 4.15 | -0.51 | -13.39% | 23 | 95 | 59.94% |
| MDB250404C00180000 | 4/1/2025 2:37 PM | 180 | 2.35 | 2.74 | 2.96 | -0.62 | -20.88% | 162 | 200 | 58.23% |
| MDB250404C00182500 | 4/1/2025 2:35 PM | 182.5 | 1.57 | 1.91 | 2.08 | -0.58 | -26.98% | 111 | 103 | 57.57% |
| MDB250404C00185000 | 4/1/2025 3:24 PM | 185 | 1.30 | 1.27 | 1.40 | 0.00 | 0.00% | 238 | 234 | 56.79% |
| MDB250404C00187500 | 4/1/2025 3:20 PM | 187.5 | 0.83 | 0.81 | 0.93 | -0.05 | -5.68% | 32 | 107 | 56.35% |
| MDB250404C00190000 | 4/1/2025 3:09 PM | 190 | 0.50 | 0.52 | 0.59 | -0.31 | -38.27% | 284 | 208 | 56.25% |
| MDB250404C00192500 | 4/1/2025 2:52 PM | 192.5 | 0.29 | 0.32 | 0.37 | -0.17 | -36.96% | 46 | 111 | 56.25% |
| MDB250404C00195000 | 4/1/2025 3:15 PM | 195 | 0.19 | 0.21 | 0.26 | -0.14 | -40.00% | 85 | 258 | 57.62% |
| MDB250404C00197500 | 4/1/2025 3:21 PM | 197.5 | 0.21 | 0.13 | 0.23 | -0.04 | -16.00% | 2 | 130 | 60.25% |
| MDB250404C00200000 | 4/1/2025 3:37 PM | 200 | 0.10 | 0.08 | 0.11 | -0.08 | -44.44% | 135 | 141 | 58.98% |
| MDB250404C00202500 | 4/1/2025 1:32 PM | 202.5 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 12 | 56 | 61.13% |
| MDB250404C00205000 | 4/1/2025 1:10 PM | 205 | 0.05 | 0.03 | 0.10 | -0.01 | -16.67% | 19 | 195 | 65.04% |
| MDB250404C00207500 | 4/1/2025 3:34 PM | 207.5 | 0.05 | 0.03 | 0.13 | -0.03 | -37.50% | 8 | 24 | 71.48% |
| MDB250404C00210000 | 4/1/2025 12:51 PM | 210 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 8 | 747 | 65.63% |
| MDB250404C00212500 | 4/1/2025 9:58 AM | 212.5 | 0.03 | 0.00 | 0.24 | -0.02 | -40.00% | 1 | 193 | 85.16% |
| MDB250404C00215000 | 4/1/2025 1:33 PM | 215 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 418 | 75.00% |
| MDB250404C00217500 | 3/31/2025 12:34 PM | 217.5 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 15 | 73.44% |
| MDB250404C00220000 | 4/1/2025 11:41 AM | 220 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 321 | 76.56% |
| MDB250404C00225000 | 4/1/2025 2:03 PM | 225 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 195 | 96.48% |
| MDB250404C00227500 | 3/24/2025 3:32 PM | 227.5 | 0.40 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 87.50% |
| MDB250404C00230000 | 4/1/2025 9:42 AM | 230 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 20 | 1,061 | 90.63% |
| MDB250404C00235000 | 3/26/2025 3:55 PM | 235 | 0.10 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 75 | 117.19% |
| MDB250404C00237500 | 3/24/2025 3:36 PM | 237.5 | 0.43 | 0.00 | 0.02 | 0.00 | 0.00% | - | 6 | 96.88% |
| MDB250404C00240000 | 3/24/2025 11:30 AM | 240 | 0.24 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 18 | 99.22% |
| MDB250404C00245000 | 3/31/2025 1:59 PM | 245 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 125 | 129.69% |
| MDB250404C00250000 | 3/21/2025 10:32 AM | 250 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 40 | 61 | 110.94% |
| MDB250404C00255000 | 3/31/2025 12:20 PM | 255 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 31 | 145.70% |
| MDB250404C00260000 | 3/24/2025 10:41 AM | 260 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 54 | 139.84% |
| MDB250404C00265000 | 3/20/2025 3:54 PM | 265 | 0.07 | 0.00 | 0.13 | 0.00 | 0.00% | 8 | 12 | 153.91% |
| MDB250404C00270000 | 3/12/2025 9:58 AM | 270 | 0.76 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 25 | 167.97% |
| MDB250404C00275000 | 3/25/2025 10:31 AM | 275 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 765 | 137.50% |
| MDB250404C00280000 | 3/31/2025 10:05 AM | 280 | 0.10 | 0.00 | 0.18 | 0.00 | 0.00% | 2 | 2 | 178.13% |
| MDB250404C00285000 | 3/21/2025 1:23 PM | 285 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5 | 172.66% |
| MDB250404C00290000 | 3/11/2025 10:22 AM | 290 | 0.07 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 3 | 162.50% |
| MDB250404C00295000 | 2/24/2025 1:17 PM | 295 | 15.38 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 202.73% |
| MDB250404C00300000 | 4/1/2025 10:23 AM | 300 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 100 | 53 | 178.91% |
| MDB250404C00305000 | 3/7/2025 2:37 PM | 305 | 0.18 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 12 | 201.95% |
| MDB250404C00310000 | 3/6/2025 11:22 AM | 310 | 0.01 | 0.00 | 0.18 | 0.00 | 0.00% | - | 11 | 211.33% |
| MDB250404C00315000 | 3/21/2025 1:20 PM | 315 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 3 | 175.00% |
| MDB250404C00320000 | 3/14/2025 1:09 PM | 320 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 207.81% |
| MDB250404C00325000 | 3/5/2025 3:56 PM | 325 | 4.80 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 12 | 184.38% |
| MDB250404C00330000 | 3/4/2025 9:32 AM | 330 | 3.94 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 2 | 187.50% |
| MDB250404C00335000 | 3/7/2025 2:40 PM | 335 | 0.18 | 0.00 | 0.19 | 0.00 | 0.00% | 5 | 5 | 237.50% |
| MDB250404C00340000 | 3/4/2025 9:54 AM | 340 | 2.89 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 249.61% |
| MDB250404C00345000 | 2/20/2025 9:50 AM | 345 | 8.46 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 391.99% |
| MDB250404C00350000 | 3/7/2025 12:54 PM | 350 | 0.11 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 24 | 203.13% |
| MDB250404C00365000 | 2/21/2025 1:11 PM | 365 | 4.89 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| MDB250404C00370000 | 3/26/2025 9:52 AM | 370 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 12 | 129 | 218.75% |
| MDB250404C00380000 | 2/24/2025 3:43 PM | 380 | 2.30 | 0.00 | 0.67 | 0.00 | 0.00% | - | 47 | 321.09% |
| MDB250404C00385000 | 3/28/2025 3:59 PM | 385 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 71 | 151 | 237.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB250404P00090000 | 4/1/2025 11:18 AM | 90 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 160 | 60 | 246.09% |
| MDB250404P00130000 | 3/14/2025 3:00 PM | 130 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 106.25% |
| MDB250404P00145000 | 3/31/2025 3:44 PM | 145 | 0.14 | 0.05 | 0.14 | 0.00 | 0.00% | 38 | 58 | 89.45% |
| MDB250404P00150000 | 3/31/2025 3:22 PM | 150 | 0.25 | 0.11 | 0.16 | 0.00 | 0.00% | 11 | 25 | 80.27% |
| MDB250404P00152500 | 3/31/2025 1:58 PM | 152.5 | 0.46 | 0.11 | 0.22 | 0.06 | 15.00% | 10 | 83 | 75.98% |
| MDB250404P00155000 | 4/1/2025 11:14 AM | 155 | 0.32 | 0.23 | 0.29 | -0.07 | -17.95% | 92 | 94 | 75.00% |
| MDB250404P00157500 | 4/1/2025 2:52 PM | 157.5 | 0.45 | 0.32 | 0.37 | -0.22 | -32.84% | 16 | 27 | 71.68% |
| MDB250404P00160000 | 4/1/2025 2:52 PM | 160 | 0.62 | 0.44 | 0.51 | -0.06 | -8.82% | 137 | 111 | 68.90% |
| MDB250404P00162500 | 4/1/2025 2:53 PM | 162.5 | 0.81 | 0.55 | 0.68 | -0.24 | -22.86% | 56 | 19 | 64.99% |
| MDB250404P00165000 | 4/1/2025 3:19 PM | 165 | 0.99 | 0.77 | 1.08 | -0.41 | -29.29% | 53 | 255 | 63.97% |
| MDB250404P00167500 | 4/1/2025 2:14 PM | 167.5 | 1.55 | 1.20 | 1.34 | -0.35 | -18.42% | 196 | 219 | 61.33% |
| MDB250404P00170000 | 4/1/2025 3:34 PM | 170 | 1.79 | 1.72 | 2.15 | -1.11 | -38.28% | 86 | 351 | 62.01% |
| MDB250404P00172500 | 4/1/2025 2:00 PM | 172.5 | 2.66 | 2.36 | 2.65 | -0.89 | -25.07% | 35 | 72 | 58.28% |
| MDB250404P00175000 | 4/1/2025 3:04 PM | 175 | 3.90 | 3.00 | 3.50 | -0.60 | -13.33% | 101 | 234 | 54.54% |
| MDB250404P00177500 | 4/1/2025 10:26 AM | 177.5 | 5.34 | 4.45 | 4.80 | -1.51 | -22.04% | 5 | 245 | 56.35% |
| MDB250404P00180000 | 4/1/2025 1:44 PM | 180 | 5.67 | 5.70 | 6.05 | -2.56 | -31.11% | 47 | 135 | 53.08% |
| MDB250404P00182500 | 3/31/2025 11:01 AM | 182.5 | 10.40 | 7.15 | 7.65 | 0.00 | 0.00% | 41 | 181 | 53.91% |
| MDB250404P00185000 | 4/1/2025 1:42 PM | 185 | 8.77 | 8.50 | 9.70 | -2.74 | -23.81% | 16 | 240 | 56.32% |
| MDB250404P00187500 | 4/1/2025 12:59 PM | 187.5 | 11.34 | 11.05 | 11.65 | -3.03 | -21.09% | 47 | 172 | 53.86% |
| MDB250404P00190000 | 4/1/2025 9:42 AM | 190 | 16.00 | 12.50 | 15.00 | -0.73 | -4.36% | 23 | 217 | 50.20% |
| MDB250404P00192500 | 4/1/2025 11:49 AM | 192.5 | 16.29 | 14.85 | 17.20 | -1.61 | -8.99% | 3 | 84 | 82.03% |
| MDB250404P00195000 | 3/31/2025 10:37 AM | 195 | 20.75 | 17.05 | 19.65 | 0.00 | 0.00% | 2 | 66 | 88.67% |
| MDB250404P00197500 | 3/31/2025 2:24 PM | 197.5 | 20.50 | 19.30 | 22.15 | -1.59 | -7.20% | 2 | 32 | 96.09% |
| MDB250404P00200000 | 4/1/2025 2:14 PM | 200 | 24.17 | 21.90 | 24.40 | -0.83 | -3.32% | 1 | 60 | 96.83% |
| MDB250404P00202500 | 3/28/2025 3:46 PM | 202.5 | 24.74 | 24.60 | 27.60 | 0.00 | 0.00% | 1 | 9 | 72.95% |
| MDB250404P00205000 | 4/1/2025 9:33 AM | 205 | 29.78 | 27.25 | 30.25 | -0.48 | -1.59% | 9 | 46 | 86.62% |
| MDB250404P00207500 | 3/27/2025 10:47 AM | 207.5 | 16.95 | 29.40 | 32.70 | 0.00 | 0.00% | 1 | 6 | 79.49% |
| MDB250404P00210000 | 3/27/2025 10:10 AM | 210 | 20.80 | 31.65 | 34.55 | 0.00 | 0.00% | 8 | 66 | 127.05% |
| MDB250404P00215000 | 3/31/2025 12:50 PM | 215 | 41.30 | 36.80 | 40.35 | 0.00 | 0.00% | 2 | 0 | 95.90% |
| MDB250404P00220000 | 3/27/2025 2:38 PM | 220 | 30.96 | 41.90 | 45.20 | 0.00 | 0.00% | 2 | 1 | 102.73% |
| MDB250404P00225000 | 3/10/2025 10:09 AM | 225 | 51.23 | 46.90 | 50.30 | 0.00 | 0.00% | 1 | 0 | 116.21% |
| MDB250404P00230000 | 3/31/2025 9:36 AM | 230 | 55.88 | 51.95 | 55.65 | 0.00 | 0.00% | 1 | 0 | 139.45% |
| MDB250404P00235000 | 3/10/2025 2:52 PM | 235 | 54.30 | 56.75 | 60.10 | 0.00 | 0.00% | 1 | 0 | 105.47% |
| MDB250404P00240000 | 3/10/2025 10:00 AM | 240 | 63.00 | 61.95 | 66.15 | 0.00 | 0.00% | 1 | 0 | 171.48% |
| MDB250404P00245000 | 3/10/2025 2:42 PM | 245 | 64.61 | 66.65 | 71.25 | 0.00 | 0.00% | 1 | 0 | 175.00% |
| MDB250404P00250000 | 3/18/2025 10:25 AM | 250 | 62.50 | 72.00 | 75.50 | 0.00 | 0.00% | 1 | 0 | 170.12% |
| MDB250404P00255000 | 3/27/2025 3:55 PM | 255 | 66.11 | 76.85 | 81.35 | 0.00 | 0.00% | 1 | 1 | 200.10% |
| MDB250404P00260000 | 3/27/2025 3:55 PM | 260 | 71.12 | 81.80 | 85.10 | 0.00 | 0.00% | 1 | 0 | 146.09% |
| MDB250404P00265000 | 3/24/2025 1:35 PM | 265 | 67.35 | 86.55 | 91.00 | 0.00 | 0.00% | 1 | 0 | 194.92% |
| MDB250404P00270000 | 3/6/2025 11:40 AM | 270 | 65.81 | 91.50 | 96.25 | 0.00 | 0.00% | 1 | 0 | 209.86% |
| MDB250404P00280000 | 3/6/2025 11:38 AM | 280 | 76.40 | 101.75 | 106.15 | 0.00 | 0.00% | 1 | 0 | 229.49% |
| MDB250404P00285000 | 2/21/2025 9:30 AM | 285 | 23.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MDB250404P00290000 | 3/4/2025 9:48 AM | 290 | 44.00 | 111.70 | 116.05 | 0.00 | 0.00% | 1 | 0 | 237.79% |
Related Tickers
ZS Zscaler, Inc.
201.07
+1.34%
NET Cloudflare, Inc.
115.73
+2.70%
GTLB GitLab Inc.
47.65
+1.38%
PANW Palo Alto Networks, Inc.
171.31
+0.39%
OKTA Okta, Inc.
104.69
-0.50%
CRWD CrowdStrike Holdings, Inc.
362.38
+2.78%
TWLO Twilio Inc.
98.20
+0.30%
XYZ Block, Inc.
55.40
+1.97%
ORCL Oracle Corporation
141.98
+1.55%
AFRM Affirm Holdings, Inc.
45.51
+0.71%