$MDB
stock+ Make pickLast price
$342.80
Today
▼ 3.28%
Open
$355.95
Day range
$340.50 – $356.21
Volume
933K
52-wk range
$196.00 – $444.72
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 28 | 209.90 | 222.55 | 135 | 0.00 | 4.30 | 197 | · |
| · | 3 | 204.90 | 217.15 | 140 | 0.00 | 0.05 | 137 | · |
| · | 33 | 201.00 | 212.50 | 145 | 0.00 | 0.05 | 152 | · |
| · | · | 196.00 | 206.85 | 150 | 0.00 | 0.05 | 58 | · |
| · | 1 | 191.00 | 202.05 | 155 | 0.00 | 0.06 | 169 | · |
| · | 22 | 186.00 | 196.85 | 160 | 0.00 | 0.06 | 125 | · |
| · | 5 | 181.00 | 192.10 | 165 | 0.00 | 0.71 | 72 | 1 |
| · | 9 | 176.00 | 187.15 | 170 | 0.00 | 0.06 | 49 | · |
| · | · | 171.00 | 181.95 | 175 | 0.00 | 0.05 | 66 | · |
| · | 17 | 166.00 | 177.00 | 180 | 0.00 | 4.30 | 39 | · |
| · | 76 | 161.00 | 172.05 | 185 | 0.00 | 4.30 | 18 | · |
| · | 28 | 156.00 | 167.35 | 190 | 0.00 | 0.05 | 20 | · |
| · | · | 151.00 | 162.45 | 195 | 0.00 | 4.30 | 8 | · |
| · | 41 | 146.00 | 157.25 | 200 | 0.00 | 0.35 | 14 | · |
| · | 6 | 141.00 | 152.25 | 205 | 0.00 | 4.30 | 100 | · |
| · | 2 | 136.00 | 146.85 | 210 | 0.00 | 4.30 | 16 | · |
| · | · | 133.50 | 144.60 | 212.5 | 0.00 | 4.30 | 1 | · |
| · | 14 | 131.00 | 141.85 | 215 | 0.00 | 4.30 | 28 | · |
| · | · | 128.50 | 139.60 | 217.5 | 0.00 | 4.30 | · | · |
| · | 2 | 126.00 | 137.05 | 220 | 0.00 | 1.22 | 30 | · |
| · | · | 123.50 | 135.10 | 222.5 | 0.00 | 4.30 | · | · |
| · | 17 | 121.00 | 131.55 | 225 | 0.00 | 4.30 | 13 | · |
| · | · | 118.50 | 129.65 | 227.5 | 0.00 | 4.30 | · | · |
| · | · | 116.00 | 127.60 | 230 | 0.00 | 4.30 | 43 | · |
| · | · | 113.50 | 124.55 | 232.5 | 0.00 | 4.30 | · | · |
| · | 6 | 111.00 | 122.25 | 235 | 0.00 | 4.30 | 53 | · |
| · | · | 108.50 | 119.55 | 237.5 | 0.00 | 4.30 | · | · |
| · | 11 | 106.00 | 116.60 | 240 | 0.00 | 4.30 | 51 | · |
| · | · | 103.50 | 115.05 | 242.5 | 0.00 | 4.30 | 6 | · |
| · | 24 | 101.00 | 111.55 | 245 | 0.00 | 4.30 | 28 | · |
| · | · | 101.00 | 110.00 | 247.5 | 0.00 | 4.30 | · | · |
| · | 18 | 99.00 | 106.55 | 250 | 0.00 | 3.30 | 177 | · |
| · | · | 96.50 | 104.35 | 252.5 | 0.00 | 4.30 | 12 | · |
| · | 28 | 94.00 | 102.10 | 255 | 0.00 | 4.30 | 24 | · |
| · | · | 91.30 | 99.35 | 257.5 | 0.00 | 4.30 | 19 | · |
| · | 11 | 89.00 | 97.55 | 260 | 0.00 | 0.20 | 25 | · |
| · | · | 86.30 | 94.95 | 262.5 | 0.00 | 4.30 | · | · |
| · | 12 | 84.00 | 92.05 | 265 | 0.00 | 4.30 | 45 | · |
| · | · | 81.50 | 89.85 | 267.5 | 0.00 | 4.30 | · | · |
| · | 52 | 78.80 | 87.40 | 270 | 0.00 | 4.30 | 37 | · |
| · | · | 76.50 | 85.05 | 272.5 | 0.00 | 4.30 | 3 | · |
| · | 16 | 73.80 | 82.80 | 275 | 0.00 | 4.30 | 52 | · |
| · | · | 71.50 | 80.00 | 277.5 | 0.00 | 4.30 | 16 | · |
| · | 37 | 68.80 | 77.45 | 280 | 0.00 | 0.71 | 127 | 1 |
| · | 3 | 66.50 | 74.60 | 282.5 | 0.00 | 4.30 | 6 | · |
| · | 37 | 64.00 | 72.55 | 285 | 0.00 | 2.05 | 21 | · |
| · | · | 61.50 | 69.95 | 287.5 | 0.01 | 0.10 | 20 | 33 |
| · | 22 | 59.00 | 67.40 | 290 | 0.00 | 1.22 | 535 | · |
| · | 2 | 56.50 | 65.10 | 292.5 | 0.00 | 3.05 | 67 | · |
| · | 99 | 54.00 | 62.55 | 295 | 0.00 | 1.00 | 60 | 1 |
| · | · | 51.50 | 60.10 | 297.5 | 0.00 | 3.50 | 28 | · |
| · | 525 | 48.80 | 57.00 | 300 | 0.00 | 0.38 | 410 | 1 |
| · | 5 | 46.50 | 55.15 | 302.5 | 0.00 | 1.50 | 67 | · |
| · | 235 | 43.45 | 53.00 | 305 | 0.00 | 3.40 | 122 | · |
| · | 8 | 41.50 | 49.35 | 307.5 | 0.00 | 2.30 | 22 | · |
| · | 302 | 38.80 | 47.60 | 310 | 0.00 | 4.80 | 101 | · |
| · | 8 | 36.50 | 45.05 | 312.5 | 0.00 | 4.80 | 16 | · |
| · | 25 | 34.00 | 42.05 | 315 | 0.00 | 1.90 | 124 | · |
| · | 9 | 31.35 | 40.00 | 317.5 | 0.00 | 2.10 | 30 | · |
| · | 82 | 29.05 | 37.60 | 320 | 0.00 | 0.90 | 114 | · |
| · | 8 | 26.55 | 33.30 | 322.5 | 0.00 | 1.17 | 5 | · |
| · | 121 | 24.20 | 32.40 | 325 | 0.00 | 1.02 | 29 | 1 |
| · | 13 | 22.00 | 29.80 | 327.5 | 0.00 | 1.12 | 18 | · |
| 5 | 207 | 19.70 | 27.20 | 330 | 0.01 | 0.56 | 478 | 4 |
| · | 12 | 17.00 | 24.40 | 332.5 | 0.01 | 0.66 | 118 | 1 |
| · | 56 | 14.40 | 22.20 | 335 | 0.15 | 0.63 | 58 | 1 |
| · | 8 | 12.05 | 19.60 | 337.5 | 0.22 | 1.02 | 33 | · |
| 18 | 67 | 10.00 | 17.15 | 340 | 0.28 | 1.34 | 786 | · |
| · | 15 | 7.65 | 14.90 | 342.5 | 0.60 | 1.79 | 197 | · |
| · | 30 | 6.50 | 12.30 | 345 | 0.88 | 2.47 | 860 | · |
| · | 19 | 5.35 | 10.30 | 347.5 | 1.30 | 3.30 | 164 | · |
| 4 | 104 | 4.40 | 8.25 | 350 | 1.95 | 4.10 | 102 | · |
| 1 | 11 | 4.20 | 6.45 | 352.5 | 2.50 | 5.70 | 386 | · |
| 9 | 104 | 3.00 | 4.85 | 355 | 3.70 | 7.55 | 84 | 2 |
| 1 | 65 | 1.50 | 3.80 | 357.5 | 5.00 | 9.65 | 5 | · |
| 26 | 444 | 0.93 | 2.56 | 360 | 6.25 | 11.25 | 34 | 4 |
| 1 | 65 | 0.41 | 2.06 | 362.5 | 7.95 | 13.90 | 19 | 1 |
| 43 | 205 | 0.36 | 1.44 | 365 | 9.85 | 15.85 | 13 | 1 |
| 5 | 25 | 0.07 | 1.01 | 367.5 | 11.70 | 18.00 | 5 | · |
| 13 | 127 | 0.04 | 0.78 | 370 | 13.65 | 20.45 | 60 | · |
| 226 | 17 | 0.03 | 0.53 | 372.5 | 16.20 | 23.70 | 22 | · |
| · | 96 | 0.00 | 1.37 | 375 | 18.90 | 25.80 | 31 | · |
| · | 36 | 0.05 | 3.10 | 377.5 | 21.60 | 28.60 | 5 | · |
| 2 | 207 | 0.05 | 0.96 | 380 | 23.45 | 31.00 | 57 | · |
| · | 40 | 0.02 | 1.89 | 382.5 | 26.55 | 33.55 | 27 | · |
| 20 | 89 | 0.03 | 0.19 | 385 | 27.85 | 36.20 | 16 | · |
| · | 4 | 0.05 | 4.35 | 387.5 | 30.75 | 38.60 | 6 | · |
| · | 72 | 0.00 | 0.98 | 390 | 32.95 | 41.20 | 4 | · |
| · | 39 | 0.00 | 1.70 | 392.5 | 35.80 | 43.60 | 12 | · |
| · | 39 | 0.01 | 0.35 | 395 | 37.90 | 46.00 | 6 | · |
| · | 38 | 0.02 | 0.75 | 397.5 | 40.30 | 48.60 | · | · |
| 10 | 240 | 0.00 | 0.25 | 400 | 42.75 | 51.00 | · | · |
| · | 30 | 0.00 | 2.10 | 402.5 | 45.70 | 53.60 | · | · |
| 95 | 36 | 0.00 | 3.40 | 405 | 47.70 | 56.20 | · | · |
| · | 32 | 0.00 | 1.71 | 407.5 | 50.20 | 58.55 | · | · |
| 1 | 230 | 0.00 | 0.53 | 410 | 53.10 | 61.20 | · | · |
| · | 13 | 0.00 | 2.40 | 412.5 | 55.25 | 63.55 | · | · |
| · | 126 | 0.00 | 2.50 | 415 | 57.85 | 66.20 | · | · |
| · | 5 | 0.00 | 4.30 | 417.5 | 60.15 | 68.55 | · | · |
| · | 67 | 0.00 | 3.40 | 420 | 62.60 | 71.20 | · | · |
| · | 73 | 0.00 | 4.30 | 422.5 | 65.60 | 73.75 | · | · |
| · | 783 | 0.00 | 4.30 | 425 | 68.20 | 76.00 | · | · |
| · | 9 | 0.00 | 4.30 | 427.5 | 70.25 | 78.75 | · | · |
| · | 65 | 0.00 | 4.30 | 430 | 72.50 | 81.20 | · | · |
| · | 9 | 0.00 | 1.39 | 432.5 | 75.45 | 83.75 | · | · |
| · | 24 | 0.00 | 0.05 | 435 | 77.45 | 86.00 | · | · |
| · | 39 | 0.00 | 4.30 | 437.5 | 79.90 | 88.55 | · | · |
| · | 85 | 0.00 | 4.30 | 440 | 82.45 | 91.00 | · | · |
| · | 31 | 0.00 | 4.30 | 442.5 | 85.10 | 93.55 | · | · |
| · | 8 | 0.00 | 4.30 | 445 | 87.40 | 96.20 | · | · |
| · | 4 | 0.00 | 4.30 | 447.5 | 90.00 | 98.55 | · | · |
| · | 223 | 0.00 | 0.05 | 450 | 92.45 | 101.00 | · | · |
| · | 5 | 0.00 | 4.30 | 452.5 | 94.95 | 103.55 | · | · |
| · | · | 0.00 | 4.30 | 455 | 97.50 | 106.20 | · | · |
| · | · | 0.00 | 4.30 | 457.5 | 100.10 | 108.75 | · | · |
| · | 64 | 0.00 | 4.30 | 460 | 103.05 | 114.95 | · | · |
| · | · | 0.00 | 4.30 | 462.5 | 105.00 | 116.55 | · | · |
| · | 3 | 0.00 | 4.30 | 465 | 108.80 | 119.00 | · | · |
| · | · | 0.00 | 4.30 | 467.5 | 110.00 | 121.55 | · | · |
| · | 66 | 0.00 | 4.30 | 470 | 112.15 | 124.00 | · | · |
| · | 6 | 0.00 | 4.30 | 472.5 | 115.50 | 126.55 | · | · |
| · | 3 | 0.00 | 4.30 | 475 | 117.95 | 129.20 | · | · |
| · | · | 0.00 | 4.30 | 477.5 | 122.00 | 131.55 | · | · |
| · | 682 | 0.00 | 4.30 | 480 | 123.25 | 134.00 | · | · |
| · | 3 | 0.00 | 4.30 | 482.5 | 126.95 | 136.55 | · | · |
| · | · | 0.00 | 4.30 | 485 | 127.65 | 139.00 | · | · |
| · | · | 0.00 | 4.30 | 487.5 | 130.40 | 141.55 | · | · |
| · | 80 | 0.00 | 4.30 | 490 | 133.40 | 144.00 | · | · |
| · | · | 0.00 | 4.30 | 492.5 | 135.95 | 146.55 | · | · |
| · | · | 0.00 | 4.30 | 495 | 137.40 | 149.00 | · | · |
| · | 6 | 0.00 | 4.30 | 497.5 | 141.10 | 151.55 | · | · |
| · | 133 | 0.00 | 0.70 | 500 | 143.50 | 154.00 | · | · |
| · | 3 | 0.00 | 4.30 | 502.5 | 145.15 | 156.55 | · | · |
| · | 6 | 0.00 | 4.30 | 505 | 149.50 | 159.00 | · | · |
| · | 22 | 0.00 | 4.30 | 507.5 | 151.05 | 161.55 | · | · |
| · | 45 | 0.00 | 4.30 | 510 | 153.50 | 164.00 | · | · |
| · | 3 | 0.00 | 4.30 | 512.5 | 155.40 | 166.55 | · | · |
| · | 48 | 0.00 | 4.30 | 515 | 158.65 | 169.00 | · | · |
| · | 21 | 0.00 | 4.30 | 517.5 | 161.05 | 171.55 | · | · |
| · | 5 | 0.00 | 4.30 | 520 | 163.50 | 174.00 | · | · |
| · | 45 | 0.00 | 4.30 | 522.5 | 164.95 | 176.55 | · | · |
| · | 51 | 0.00 | 4.30 | 525 | 169.50 | 179.00 | · | · |
| · | 14 | 0.00 | 4.30 | 527.5 | 171.10 | 181.55 | · | · |
| · | 6 | 0.00 | 4.30 | 530 | 174.50 | 184.00 | · | · |
| · | 11 | 0.00 | 4.30 | 532.5 | 177.00 | 186.55 | · | · |
| · | 11 | 0.00 | 4.30 | 540 | 183.95 | 194.00 | · | · |
| · | 5 | 0.00 | 4.30 | 550 | 193.50 | 204.00 | · | · |
| · | · | 0.00 | 4.30 | 560 | 203.50 | 214.00 | · | · |
| · | 5 | 0.00 | 4.30 | 570 | 213.05 | 224.80 | · | · |
| · | 26 | 0.00 | 4.30 | 580 | 223.65 | 234.80 | · | · |
| · | · | 0.00 | 4.30 | 590 | 233.35 | 245.10 | · | · |
| · | 2 | 0.00 | 4.30 | 600 | 242.90 | 254.95 | · | · |
| · | 12 | 0.00 | 4.30 | 610 | 253.55 | 264.95 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-06-12 14:16:11 UTC