monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240719C00135000 | 2024-06-14 2:13PM EDT | 135.00 | 92.40 | 104.00 | 108.60 | 0.00 | - | - | 10 | 124.66% |
| MNDY240719C00140000 | 2024-06-20 11:10AM EDT | 140.00 | 79.31 | 99.00 | 103.60 | 0.00 | - | - | 1 | 117.68% |
| MNDY240719C00155000 | 2024-06-20 12:34PM EDT | 155.00 | 64.00 | 84.00 | 88.90 | 0.00 | - | - | 13 | 102.49% |
| MNDY240719C00190000 | 2024-06-21 3:02PM EDT | 190.00 | 33.55 | 49.50 | 54.00 | 0.00 | - | 1 | 5 | 65.85% |
| MNDY240719C00195000 | 2024-06-20 2:19PM EDT | 195.00 | 25.80 | 44.70 | 49.00 | 0.00 | - | - | 2 | 61.40% |
| MNDY240719C00200000 | 2024-06-12 12:22PM EDT | 200.00 | 38.25 | 39.70 | 44.50 | 0.00 | - | 1 | 6 | 58.55% |
| MNDY240719C00210000 | 2024-06-25 3:51PM EDT | 210.00 | 17.40 | 30.90 | 34.40 | 0.00 | - | 3 | 22 | 51.59% |
| MNDY240719C00220000 | 2024-06-27 12:04PM EDT | 220.00 | 21.00 | 22.80 | 24.30 | 0.00 | - | 15 | 69 | 49.60% |
| MNDY240719C00230000 | 2024-06-28 2:07PM EDT | 230.00 | 14.20 | 15.20 | 16.10 | +0.28 | +2.01% | 5 | 109 | 43.51% |
| MNDY240719C00240000 | 2024-06-28 3:48PM EDT | 240.00 | 9.80 | 9.30 | 9.80 | +2.05 | +26.45% | 20 | 128 | 40.94% |
| MNDY240719C00250000 | 2024-06-28 3:55PM EDT | 250.00 | 5.39 | 5.00 | 5.60 | +0.79 | +17.17% | 7 | 467 | 40.54% |
| MNDY240719C00260000 | 2024-06-28 3:55PM EDT | 260.00 | 2.68 | 2.55 | 2.90 | +0.58 | +27.62% | 12 | 55 | 40.13% |
| MNDY240719C00270000 | 2024-06-28 2:13PM EDT | 270.00 | 1.20 | 1.25 | 1.55 | +0.15 | +14.29% | 9 | 64 | 41.33% |
| MNDY240719C00280000 | 2024-06-28 11:22AM EDT | 280.00 | 0.75 | 0.65 | 0.85 | -0.07 | -8.54% | 1 | 80 | 42.99% |
| MNDY240719C00290000 | 2024-06-27 11:02AM EDT | 290.00 | 0.25 | 0.15 | 1.80 | 0.00 | - | 1 | 9 | 51.90% |
| MNDY240719C00300000 | 2024-06-28 10:35AM EDT | 300.00 | 0.30 | 0.10 | 0.35 | -0.43 | -58.90% | 10 | 4 | 48.44% |
| MNDY240719C00310000 | 2024-05-28 10:58AM EDT | 310.00 | 1.16 | 0.00 | 2.55 | 0.00 | - | 13 | 13 | 69.41% |
| MNDY240719C00350000 | 2024-05-30 9:41AM EDT | 350.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 73.14% |
| MNDY240719C00360000 | 2024-06-28 9:30AM EDT | 360.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 20 | 6 | 76.76% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240719P00175000 | 2024-05-22 1:46PM EDT | 175.00 | 0.56 | 0.20 | 0.80 | 0.00 | - | - | 2 | 73.44% |
| MNDY240719P00180000 | 2024-06-04 2:59PM EDT | 180.00 | 2.00 | 0.00 | 0.60 | 0.00 | - | 12 | 10 | 62.16% |
| MNDY240719P00185000 | 2024-06-26 9:30AM EDT | 185.00 | 0.09 | 0.10 | 0.35 | -0.58 | -86.57% | 3 | 4 | 54.49% |
| MNDY240719P00190000 | 2024-06-27 9:46AM EDT | 190.00 | 0.42 | 0.10 | 1.90 | 0.00 | - | 5 | 13 | 66.02% |
| MNDY240719P00195000 | 2024-06-28 11:17AM EDT | 195.00 | 0.50 | 0.15 | 0.95 | -0.63 | -55.75% | 6 | 31 | 52.88% |
| MNDY240719P00200000 | 2024-06-28 11:22AM EDT | 200.00 | 0.47 | 0.25 | 0.90 | -0.08 | -14.55% | 16 | 69 | 53.05% |
| MNDY240719P00210000 | 2024-06-28 10:43AM EDT | 210.00 | 1.00 | 0.70 | 0.90 | -0.13 | -11.50% | 1 | 719 | 41.87% |
| MNDY240719P00220000 | 2024-06-28 11:40AM EDT | 220.00 | 2.30 | 1.70 | 2.00 | -0.18 | -7.26% | 4 | 112 | 39.59% |
| MNDY240719P00230000 | 2024-06-28 12:11PM EDT | 230.00 | 4.80 | 3.80 | 4.30 | -0.71 | -12.89% | 1 | 72 | 38.36% |
| MNDY240719P00240000 | 2024-06-27 11:15AM EDT | 240.00 | 9.50 | 7.70 | 8.10 | 0.00 | - | 5 | 69 | 36.85% |
| MNDY240719P00250000 | 2024-06-18 12:04PM EDT | 250.00 | 27.30 | 13.30 | 14.00 | 0.00 | - | 1 | 76 | 36.66% |
| MNDY240719P00260000 | 2024-05-30 9:40AM EDT | 260.00 | 34.10 | 20.60 | 22.00 | 0.00 | - | 1 | 23 | 39.33% |
© 2024 Yahoo. All rights reserved.