monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240705C00200000 | 2024-06-21 1:53PM EDT | 200.00 | 22.80 | 38.60 | 43.50 | 0.00 | - | 7 | 7 | 73.00% |
| MNDY240705C00217500 | 2024-06-21 3:54PM EDT | 217.50 | 11.40 | 23.00 | 25.70 | 0.00 | - | 2 | 2 | 61.18% |
| MNDY240705C00220000 | 2024-06-28 11:24AM EDT | 220.00 | 21.08 | 19.90 | 23.30 | +9.88 | +88.21% | 1 | 19 | 52.10% |
| MNDY240705C00222500 | 2024-06-28 11:08AM EDT | 222.50 | 18.63 | 18.10 | 21.00 | +12.43 | +200.48% | 4 | 16 | 53.91% |
| MNDY240705C00225000 | 2024-06-28 2:43PM EDT | 225.00 | 15.66 | 15.70 | 18.70 | +0.26 | +1.69% | 17 | 83 | 50.49% |
| MNDY240705C00227500 | 2024-06-27 11:01AM EDT | 227.50 | 11.25 | 13.10 | 15.50 | 0.00 | - | 1 | 3 | 53.74% |
| MNDY240705C00230000 | 2024-06-28 2:53PM EDT | 230.00 | 10.94 | 11.30 | 12.70 | +2.34 | +27.21% | 7 | 96 | 44.61% |
| MNDY240705C00232500 | 2024-06-28 9:40AM EDT | 232.50 | 9.55 | 9.50 | 10.50 | +3.70 | +63.25% | 3 | 5 | 41.26% |
| MNDY240705C00235000 | 2024-06-28 3:29PM EDT | 235.00 | 8.78 | 7.70 | 8.60 | +1.28 | +17.07% | 2 | 21 | 39.75% |
| MNDY240705C00237500 | 2024-06-28 3:22PM EDT | 237.50 | 6.40 | 6.10 | 6.80 | +0.90 | +16.36% | 5 | 15 | 37.87% |
| MNDY240705C00240000 | 2024-06-28 2:20PM EDT | 240.00 | 4.92 | 4.70 | 5.30 | +1.60 | +48.19% | 20 | 81 | 36.98% |
| MNDY240705C00242500 | 2024-06-27 9:47AM EDT | 242.50 | 2.20 | 3.50 | 4.10 | 0.00 | - | 3 | 4 | 36.87% |
| MNDY240705C00245000 | 2024-06-28 3:06PM EDT | 245.00 | 2.75 | 2.60 | 3.20 | +0.59 | +27.31% | 9 | 26 | 37.55% |
| MNDY240705C00250000 | 2024-06-28 3:47PM EDT | 250.00 | 1.72 | 1.30 | 1.65 | +1.17 | +212.73% | 6 | 210 | 36.60% |
| MNDY240705C00255000 | 2024-06-28 2:15PM EDT | 255.00 | 0.60 | 0.65 | 0.85 | -0.25 | -29.41% | 3 | 16 | 37.21% |
| MNDY240705C00265000 | 2024-06-25 10:12AM EDT | 265.00 | 0.06 | 0.10 | 2.35 | 0.00 | - | 1 | 2 | 59.08% |
| MNDY240705C00270000 | 2024-06-13 9:30AM EDT | 270.00 | 1.12 | 0.05 | 2.30 | 0.00 | - | 3 | 3 | 66.11% |
| MNDY240705C00285000 | 2024-06-28 2:50PM EDT | 285.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 230 | 27 | 53.32% |
| MNDY240705C00295000 | 2024-06-24 10:28AM EDT | 295.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 10 | 31 | 100.24% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240705P00185000 | 2024-06-27 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 19 | 96.00% |
| MNDY240705P00195000 | 2024-06-27 3:50PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 406 | 407 | 58.59% |
| MNDY240705P00200000 | 2024-06-26 2:03PM EDT | 200.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 300 | 172 | 59.38% |
| MNDY240705P00202500 | 2024-06-28 9:48AM EDT | 202.50 | 0.05 | 0.00 | 1.05 | -0.95 | -95.00% | 35 | 5 | 77.25% |
| MNDY240705P00205000 | 2024-06-28 11:23AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 5 | 21 | 54.49% |
| MNDY240705P00207500 | 2024-06-28 2:57PM EDT | 207.50 | 0.08 | 0.05 | 0.15 | -1.84 | -95.83% | 4 | 24 | 50.98% |
| MNDY240705P00210000 | 2024-06-21 1:38PM EDT | 210.00 | 2.60 | 0.05 | 1.10 | 0.00 | - | 10 | 11 | 65.19% |
| MNDY240705P00215000 | 2024-06-27 1:20PM EDT | 215.00 | 0.40 | 0.10 | 1.45 | 0.00 | - | 9 | 27 | 60.45% |
| MNDY240705P00217500 | 2024-06-27 10:19AM EDT | 217.50 | 0.35 | 0.10 | 1.50 | 0.00 | - | 3 | 5 | 56.18% |
| MNDY240705P00220000 | 2024-06-28 9:52AM EDT | 220.00 | 0.35 | 0.10 | 1.65 | -0.13 | -27.08% | 6 | 65 | 52.69% |
| MNDY240705P00225000 | 2024-06-27 11:14AM EDT | 225.00 | 0.95 | 0.30 | 0.55 | 0.00 | - | 6 | 4 | 37.57% |
| MNDY240705P00230000 | 2024-06-27 3:01PM EDT | 230.00 | 2.02 | 0.75 | 1.00 | 0.00 | - | 7 | 66 | 34.30% |
| MNDY240705P00235000 | 2024-06-28 3:16PM EDT | 235.00 | 2.00 | 1.75 | 2.25 | -1.55 | -43.66% | 6 | 23 | 34.73% |
| MNDY240705P00240000 | 2024-06-28 3:21PM EDT | 240.00 | 3.83 | 3.50 | 4.10 | -2.27 | -37.21% | 16 | 11 | 33.67% |
© 2024 Yahoo. All rights reserved.