monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240621C00080000 | 2023-12-29 10:36AM EDT | 80.00 | 114.72 | 138.00 | 142.20 | 0.00 | - | 1 | 5 | 0.00% |
| MNDY240621C00100000 | 2024-05-07 3:06PM EDT | 100.00 | 91.66 | 121.50 | 126.30 | 0.00 | - | 1 | 16 | 638.48% |
| MNDY240621C00105000 | 2023-12-13 3:53PM EDT | 105.00 | 82.08 | 86.80 | 91.50 | 0.00 | - | 1 | 2 | 0.00% |
| MNDY240621C00110000 | 2024-01-04 12:57PM EDT | 110.00 | 68.00 | 105.50 | 109.50 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240621C00115000 | 2024-04-10 1:35PM EDT | 115.00 | 87.95 | 65.80 | 70.50 | 0.00 | - | 4 | 2 | 0.00% |
| MNDY240621C00120000 | 2023-12-22 4:26PM EDT | 120.00 | 76.56 | 91.60 | 96.50 | 0.00 | - | 2 | 1 | 0.00% |
| MNDY240621C00125000 | 2024-04-22 11:15AM EDT | 125.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNDY240621C00130000 | 2024-02-23 11:46AM EDT | 130.00 | 81.00 | 98.10 | 103.00 | 0.00 | - | 1 | 9 | 663.97% |
| MNDY240621C00135000 | 2024-06-14 2:13PM EDT | 135.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| MNDY240621C00140000 | 2024-05-16 9:31AM EDT | 140.00 | 80.93 | 84.50 | 89.10 | 0.00 | - | 1 | 9 | 432.81% |
| MNDY240621C00145000 | 2023-12-15 1:47PM EDT | 145.00 | 55.00 | 54.10 | 57.50 | 0.00 | - | 1 | 13 | 0.00% |
| MNDY240621C00150000 | 2024-05-22 3:00PM EDT | 150.00 | 97.40 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| MNDY240621C00155000 | 2024-05-17 10:07AM EDT | 155.00 | 71.94 | 69.50 | 74.30 | 0.00 | - | 13 | 26 | 360.25% |
| MNDY240621C00160000 | 2024-04-12 3:51PM EDT | 160.00 | 39.95 | 28.40 | 30.30 | 0.00 | - | 2 | 18 | 0.00% |
| MNDY240621C00165000 | 2024-05-15 9:31AM EDT | 165.00 | 57.75 | 59.10 | 64.00 | 0.00 | - | 1 | 1 | 295.31% |
| MNDY240621C00170000 | 2024-06-05 2:45PM EDT | 170.00 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MNDY240621C00175000 | 2024-05-30 3:23PM EDT | 175.00 | 50.19 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| MNDY240621C00180000 | 2024-05-30 3:23PM EDT | 180.00 | 45.26 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MNDY240621C00185000 | 2024-05-30 10:25AM EDT | 185.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| MNDY240621C00190000 | 2024-06-07 3:34PM EDT | 190.00 | 34.02 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 0.00% |
| MNDY240621C00195000 | 2024-06-14 3:02PM EDT | 195.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| MNDY240621C00200000 | 2024-06-18 10:14AM EDT | 200.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 0.00% |
| MNDY240621C00210000 | 2024-06-18 10:14AM EDT | 210.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3,031 | 0.00% |
| MNDY240621C00215000 | 2024-06-14 3:58PM EDT | 215.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MNDY240621C00220000 | 2024-06-18 2:52PM EDT | 220.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 825 | 0.00% |
| MNDY240621C00222500 | 2024-06-18 3:59PM EDT | 222.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| MNDY240621C00225000 | 2024-06-18 3:17PM EDT | 225.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 13 | 57 | 0.00% |
| MNDY240621C00227500 | 2024-06-18 3:20PM EDT | 227.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 30 | 28 | 3.13% |
| MNDY240621C00230000 | 2024-06-18 2:22PM EDT | 230.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 715 | 6.25% |
| MNDY240621C00232500 | 2024-06-17 11:04AM EDT | 232.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 12.50% |
| MNDY240621C00235000 | 2024-06-17 12:10PM EDT | 235.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 40 | 131 | 12.50% |
| MNDY240621C00237500 | 2024-06-18 1:52PM EDT | 237.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 12.50% |
| MNDY240621C00240000 | 2024-06-18 1:52PM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 592 | 25.00% |
| MNDY240621C00242500 | 2024-06-18 3:29PM EDT | 242.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 25.00% |
| MNDY240621C00245000 | 2024-06-18 12:46PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| MNDY240621C00247500 | 2024-06-18 9:57AM EDT | 247.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 25.00% |
| MNDY240621C00250000 | 2024-06-18 11:44AM EDT | 250.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,018 | 25.00% |
| MNDY240621C00252500 | 2024-06-17 9:49AM EDT | 252.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 25.00% |
| MNDY240621C00255000 | 2024-06-18 9:36AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| MNDY240621C00257500 | 2024-06-17 9:40AM EDT | 257.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 50.00% |
| MNDY240621C00260000 | 2024-06-18 12:05PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 356 | 50.00% |
| MNDY240621C00265000 | 2024-06-18 12:42PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 156 | 203 | 50.00% |
| MNDY240621C00267500 | 2024-06-17 10:09AM EDT | 267.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| MNDY240621C00270000 | 2024-06-18 11:33AM EDT | 270.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 50.00% |
| MNDY240621C00280000 | 2024-06-18 11:33AM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 279 | 50.00% |
| MNDY240621C00290000 | 2024-06-13 12:38PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 221 | 50.00% |
| MNDY240621C00300000 | 2024-06-12 11:33AM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| MNDY240621C00310000 | 2024-06-10 10:19AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| MNDY240621C00315000 | 2024-06-07 2:14PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 50.00% |
| MNDY240621C00320000 | 2024-06-12 1:45PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 314 | 50.00% |
| MNDY240621C00330000 | 2024-06-07 10:21AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 50.00% |
| MNDY240621C00340000 | 2024-05-30 10:35AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MNDY240621C00350000 | 2024-06-03 10:06AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240621P00065000 | 2024-05-14 3:33PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 460 | 645 | 575.00% |
| MNDY240621P00070000 | 2024-05-14 3:34PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 98 | 540.63% |
| MNDY240621P00075000 | 2024-01-10 12:02PM EDT | 75.00 | 0.81 | 0.00 | 1.40 | 0.00 | - | - | 1 | 763.28% |
| MNDY240621P00080000 | 2024-01-29 11:24AM EDT | 80.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 717.19% |
| MNDY240621P00085000 | 2023-11-20 11:52AM EDT | 85.00 | 1.66 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 690.23% |
| MNDY240621P00090000 | 2024-05-30 9:52AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| MNDY240621P00095000 | 2024-06-14 9:34AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| MNDY240621P00100000 | 2024-05-14 3:29PM EDT | 100.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 25 | 28 | 451.56% |
| MNDY240621P00105000 | 2024-05-17 10:58AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 44 | 359.38% |
| MNDY240621P00110000 | 2024-05-17 11:25AM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 31 | 34 | 557.81% |
| MNDY240621P00115000 | 2024-05-15 9:32AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 50.00% |
| MNDY240621P00120000 | 2024-06-04 1:12PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 135 | 50.00% |
| MNDY240621P00125000 | 2024-06-04 1:36PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
| MNDY240621P00130000 | 2024-05-31 9:45AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 248 | 50.00% |
| MNDY240621P00135000 | 2024-06-10 10:38AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 50.00% |
| MNDY240621P00140000 | 2024-06-10 1:36PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 365 | 50.00% |
| MNDY240621P00145000 | 2024-06-10 1:36PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 620 | 50.00% |
| MNDY240621P00150000 | 2024-06-10 1:36PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 589 | 50.00% |
| MNDY240621P00155000 | 2024-06-10 1:36PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 289 | 50.00% |
| MNDY240621P00160000 | 2024-06-06 11:57AM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 50.00% |
| MNDY240621P00165000 | 2024-06-12 11:35AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 189 | 208 | 50.00% |
| MNDY240621P00170000 | 2024-06-13 11:32AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 50.00% |
| MNDY240621P00175000 | 2024-06-12 11:35AM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| MNDY240621P00180000 | 2024-06-04 11:35AM EDT | 180.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 25 | 265 | 50.00% |
| MNDY240621P00185000 | 2024-06-14 1:45PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 50.00% |
| MNDY240621P00190000 | 2024-06-18 1:13PM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 50.00% |
| MNDY240621P00195000 | 2024-06-18 1:13PM EDT | 195.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 50.00% |
| MNDY240621P00200000 | 2024-06-18 2:12PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 1,632 | 25.00% |
| MNDY240621P00205000 | 2024-06-18 2:42PM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 463 | 25.00% |
| MNDY240621P00210000 | 2024-06-18 11:43AM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,524 | 25.00% |
| MNDY240621P00212500 | 2024-06-18 3:26PM EDT | 212.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 343 | 289 | 12.50% |
| MNDY240621P00215000 | 2024-06-18 2:39PM EDT | 215.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 724 | 12.50% |
| MNDY240621P00217500 | 2024-06-14 10:06AM EDT | 217.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MNDY240621P00220000 | 2024-06-18 3:38PM EDT | 220.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 11 | 910 | 6.25% |
| MNDY240621P00222500 | 2024-06-18 9:58AM EDT | 222.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| MNDY240621P00225000 | 2024-06-18 9:58AM EDT | 225.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.20% |
| MNDY240621P00227500 | 2024-06-18 10:03AM EDT | 227.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| MNDY240621P00230000 | 2024-06-17 9:36AM EDT | 230.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 0.00% |
| MNDY240621P00232500 | 2024-06-14 10:03AM EDT | 232.50 | 7.91 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MNDY240621P00235000 | 2024-06-14 1:27PM EDT | 235.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| MNDY240621P00237500 | 2024-06-13 12:19PM EDT | 237.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
| MNDY240621P00240000 | 2024-06-18 10:08AM EDT | 240.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| MNDY240621P00242500 | 2024-06-12 10:45AM EDT | 242.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| MNDY240621P00245000 | 2024-05-29 11:09AM EDT | 245.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 21 | 15 | 0.00% |
| MNDY240621P00247500 | 2024-05-29 2:06PM EDT | 247.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MNDY240621P00250000 | 2024-05-30 9:48AM EDT | 250.00 | 24.34 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MNDY240621P00252500 | 2024-05-23 2:12PM EDT | 252.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MNDY240621P00260000 | 2024-05-23 3:55PM EDT | 260.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MNDY240621P00262500 | 2024-05-23 11:59AM EDT | 262.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MNDY240621P00270000 | 2024-05-21 3:58PM EDT | 270.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MNDY240621P00275000 | 2024-05-24 10:00AM EDT | 275.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MNDY240621P00330000 | 2024-05-20 9:38AM EDT | 330.00 | 102.10 | 102.50 | 107.40 | 0.00 | - | - | 0 | 185.94% |
© 2024 Yahoo. All rights reserved.