monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240816C00100000 | 2024-06-12 3:46PM EDT | 100.00 | 132.40 | 139.10 | 144.00 | 0.00 | - | 5 | 7 | 126.51% |
| MNDY240816C00115000 | 2024-04-10 1:36PM EDT | 115.00 | 91.30 | 68.90 | 73.00 | 0.00 | - | - | 2 | 0.00% |
| MNDY240816C00120000 | 2024-04-17 12:19PM EDT | 120.00 | 69.25 | 108.50 | 113.40 | 0.00 | - | 2 | 2 | 0.00% |
| MNDY240816C00135000 | 2023-12-19 1:22PM EDT | 135.00 | 68.40 | 67.10 | 70.50 | 0.00 | - | - | 5 | 0.00% |
| MNDY240816C00150000 | 2024-06-12 9:51AM EDT | 150.00 | 90.00 | 90.80 | 94.60 | 0.00 | - | 2 | 4 | 88.26% |
| MNDY240816C00160000 | 2024-06-12 2:27PM EDT | 160.00 | 77.58 | 81.10 | 84.70 | 0.00 | - | 1 | 100 | 80.15% |
| MNDY240816C00165000 | 2024-01-30 12:00PM EDT | 165.00 | 67.50 | 67.80 | 68.90 | 0.00 | - | 4 | 3 | 0.00% |
| MNDY240816C00170000 | 2024-05-31 2:40PM EDT | 170.00 | 57.30 | 71.60 | 74.90 | 0.00 | - | 5 | 1 | 73.36% |
| MNDY240816C00175000 | 2024-06-20 1:39PM EDT | 175.00 | 46.43 | 67.60 | 70.40 | 0.00 | - | 3 | 15 | 73.89% |
| MNDY240816C00180000 | 2024-06-27 10:49AM EDT | 180.00 | 59.90 | 62.50 | 65.60 | 0.00 | - | 1 | 115 | 69.25% |
| MNDY240816C00185000 | 2024-06-28 10:25AM EDT | 185.00 | 61.50 | 57.80 | 61.00 | +6.00 | +10.81% | 1 | 107 | 66.47% |
| MNDY240816C00190000 | 2024-06-27 10:49AM EDT | 190.00 | 51.20 | 54.10 | 56.70 | 0.00 | - | 1 | 204 | 66.91% |
| MNDY240816C00195000 | 2024-06-27 10:49AM EDT | 195.00 | 46.90 | 49.60 | 51.90 | 0.00 | - | 1 | 32 | 63.51% |
| MNDY240816C00200000 | 2024-06-25 10:21AM EDT | 200.00 | 30.80 | 45.50 | 47.60 | 0.00 | - | 1 | 32 | 61.96% |
| MNDY240816C00210000 | 2024-06-24 10:38AM EDT | 210.00 | 24.40 | 37.70 | 39.50 | 0.00 | - | 1 | 68 | 59.33% |
| MNDY240816C00220000 | 2024-06-28 3:24PM EDT | 220.00 | 31.45 | 30.70 | 32.20 | +2.45 | +8.45% | 5 | 91 | 57.51% |
| MNDY240816C00230000 | 2024-06-28 9:56AM EDT | 230.00 | 25.37 | 24.80 | 25.60 | +1.87 | +7.96% | 8 | 117 | 56.33% |
| MNDY240816C00240000 | 2024-06-28 10:05AM EDT | 240.00 | 19.30 | 19.50 | 20.00 | +1.90 | +10.92% | 49 | 163 | 55.21% |
| MNDY240816C00250000 | 2024-06-28 3:02PM EDT | 250.00 | 14.83 | 15.10 | 15.50 | +1.03 | +7.46% | 15 | 462 | 54.67% |
| MNDY240816C00260000 | 2024-06-27 12:06PM EDT | 260.00 | 10.69 | 11.50 | 12.00 | 0.00 | - | 1 | 245 | 54.51% |
| MNDY240816C00270000 | 2024-06-27 12:13PM EDT | 270.00 | 9.50 | 8.50 | 9.00 | +1.40 | +17.28% | 1 | 107 | 53.91% |
| MNDY240816C00280000 | 2024-06-27 2:19PM EDT | 280.00 | 5.90 | 6.30 | 6.80 | 0.00 | - | 8 | 58 | 53.93% |
| MNDY240816C00290000 | 2024-06-28 9:43AM EDT | 290.00 | 4.76 | 4.70 | 5.40 | +0.36 | +8.18% | 1 | 37 | 54.77% |
| MNDY240816C00300000 | 2024-06-25 1:36PM EDT | 300.00 | 1.60 | 3.50 | 4.00 | 0.00 | - | 5 | 15 | 54.92% |
| MNDY240816C00310000 | 2024-06-25 1:36PM EDT | 310.00 | 1.32 | 2.50 | 3.10 | 0.00 | - | 5 | 6 | 55.27% |
| MNDY240816C00320000 | 2024-06-28 1:59PM EDT | 320.00 | 1.94 | 1.90 | 2.50 | +0.83 | +74.77% | 4 | 21 | 56.37% |
| MNDY240816C00330000 | 2024-06-17 1:18PM EDT | 330.00 | 0.85 | 1.45 | 1.90 | 0.00 | - | 1 | 18 | 56.96% |
| MNDY240816C00340000 | 2024-03-21 9:30AM EDT | 340.00 | 7.50 | 0.30 | 1.70 | 0.00 | - | 2 | 6 | 54.81% |
| MNDY240816C00350000 | 2024-06-20 10:12AM EDT | 350.00 | 0.50 | 0.50 | 3.50 | 0.00 | - | 2 | 8 | 67.26% |
| MNDY240816C00360000 | 2024-06-20 10:13AM EDT | 360.00 | 0.35 | 0.40 | 3.20 | 0.00 | - | - | 5 | 69.36% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240816P00090000 | 2024-05-15 9:52AM EDT | 90.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | - | 2 | 154.05% |
| MNDY240816P00095000 | 2024-06-06 10:28AM EDT | 95.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 3 | 9 | 145.75% |
| MNDY240816P00100000 | 2024-06-06 10:27AM EDT | 100.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 136.91% |
| MNDY240816P00105000 | 2024-06-06 10:26AM EDT | 105.00 | 0.30 | 0.00 | 2.65 | 0.00 | - | 3 | 3 | 132.03% |
| MNDY240816P00110000 | 2024-05-10 2:46PM EDT | 110.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 113.04% |
| MNDY240816P00115000 | 2024-05-15 12:40PM EDT | 115.00 | 0.57 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 120.39% |
| MNDY240816P00120000 | 2024-05-02 9:40AM EDT | 120.00 | 2.60 | 0.20 | 1.50 | 0.00 | - | 1 | 56 | 103.98% |
| MNDY240816P00125000 | 2024-05-14 3:44PM EDT | 125.00 | 2.60 | 0.10 | 4.70 | 0.00 | - | 1 | 16 | 121.90% |
| MNDY240816P00130000 | 2024-05-14 10:08AM EDT | 130.00 | 3.30 | 0.15 | 0.00 | 0.00 | - | 2 | 174 | 66.21% |
| MNDY240816P00135000 | 2024-05-16 10:11AM EDT | 135.00 | 0.80 | 0.25 | 2.75 | 0.00 | - | 1 | 10 | 98.73% |
| MNDY240816P00140000 | 2024-06-12 9:33AM EDT | 140.00 | 1.02 | 0.15 | 1.75 | 0.00 | - | 1 | 43 | 85.21% |
| MNDY240816P00145000 | 2024-06-12 9:33AM EDT | 145.00 | 1.17 | 0.15 | 1.80 | 0.00 | - | 1 | 94 | 80.84% |
| MNDY240816P00150000 | 2024-06-25 11:51AM EDT | 150.00 | 1.12 | 0.20 | 1.90 | 0.00 | - | 4 | 61 | 77.32% |
| MNDY240816P00155000 | 2024-06-20 3:51PM EDT | 155.00 | 1.69 | 0.25 | 2.00 | 0.00 | - | 1 | 67 | 73.78% |
| MNDY240816P00160000 | 2024-06-26 1:26PM EDT | 160.00 | 1.20 | 0.30 | 2.80 | 0.00 | - | 15 | 43 | 74.29% |
| MNDY240816P00165000 | 2024-06-24 10:32AM EDT | 165.00 | 1.90 | 0.40 | 1.65 | 0.00 | - | 1 | 33 | 63.65% |
| MNDY240816P00170000 | 2024-06-28 10:27AM EDT | 170.00 | 1.30 | 0.50 | 1.10 | -0.08 | -5.80% | 10 | 14 | 56.52% |
| MNDY240816P00175000 | 2024-06-26 9:30AM EDT | 175.00 | 2.80 | 0.60 | 2.45 | 0.00 | - | 1 | 71 | 60.52% |
| MNDY240816P00180000 | 2024-06-28 12:16PM EDT | 180.00 | 1.82 | 1.40 | 1.80 | -0.28 | -13.33% | 3 | 37 | 56.89% |
| MNDY240816P00185000 | 2024-06-28 10:30AM EDT | 185.00 | 2.10 | 1.85 | 2.15 | -0.34 | -13.93% | 1 | 52 | 55.76% |
| MNDY240816P00190000 | 2024-06-28 12:16PM EDT | 190.00 | 2.86 | 2.35 | 2.70 | -0.34 | -10.63% | 2 | 73 | 54.93% |
| MNDY240816P00195000 | 2024-06-27 10:54AM EDT | 195.00 | 3.90 | 2.95 | 3.40 | 0.00 | - | 1 | 37 | 54.21% |
| MNDY240816P00200000 | 2024-06-28 2:40PM EDT | 200.00 | 4.00 | 3.70 | 4.20 | -0.45 | -10.11% | 1 | 129 | 53.48% |
| MNDY240816P00210000 | 2024-06-28 2:57PM EDT | 210.00 | 6.10 | 5.70 | 6.40 | -0.50 | -7.58% | 7 | 170 | 52.49% |
| MNDY240816P00220000 | 2024-06-28 10:28AM EDT | 220.00 | 8.80 | 8.50 | 9.10 | -0.70 | -7.37% | 1 | 84 | 51.27% |
| MNDY240816P00230000 | 2024-06-24 10:37AM EDT | 230.00 | 21.80 | 12.20 | 12.50 | 0.00 | - | 1 | 55 | 50.07% |
| MNDY240816P00240000 | 2024-06-27 10:37AM EDT | 240.00 | 18.65 | 16.80 | 17.40 | 0.00 | - | 1 | 92 | 50.67% |
| MNDY240816P00250000 | 2024-06-28 9:38AM EDT | 250.00 | 24.10 | 22.20 | 22.90 | -0.25 | -1.03% | 1 | 45 | 49.99% |
| MNDY240816P00260000 | 2024-06-04 3:00PM EDT | 260.00 | 50.00 | 28.40 | 29.40 | 0.00 | - | 4 | 19 | 49.79% |
| MNDY240816P00270000 | 2024-05-24 12:51PM EDT | 270.00 | 35.90 | 47.20 | 50.20 | 0.00 | - | 10 | 10 | 86.11% |
| MNDY240816P00280000 | 2024-05-16 3:17PM EDT | 280.00 | 55.40 | 55.10 | 56.90 | 0.00 | - | - | 1 | 86.46% |
| MNDY240816P00290000 | 2024-05-16 3:28PM EDT | 290.00 | 63.70 | 64.20 | 66.00 | 0.00 | - | - | 1 | 91.25% |
| MNDY240816P00320000 | 2024-03-28 12:12PM EDT | 320.00 | 99.00 | 127.00 | 132.00 | 0.00 | - | 5 | 0 | 211.52% |
© 2024 Yahoo. All rights reserved.