monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY241115C00110000 | 2024-06-03 11:54AM EDT | 110.00 | 110.32 | 131.50 | 136.20 | 0.00 | - | 1 | 5 | 89.22% |
| MNDY241115C00115000 | 2024-05-07 9:49AM EDT | 115.00 | 82.40 | 110.60 | 115.50 | 0.00 | - | - | 1 | 0.00% |
| MNDY241115C00160000 | 2024-06-20 3:57PM EDT | 160.00 | 67.30 | 86.00 | 89.40 | 0.00 | - | 1 | 23 | 67.15% |
| MNDY241115C00165000 | 2024-05-03 2:46PM EDT | 165.00 | 42.80 | 70.50 | 72.80 | 0.00 | - | 1 | 3 | 0.00% |
| MNDY241115C00180000 | 2024-05-30 2:16PM EDT | 180.00 | 61.50 | 69.60 | 72.70 | 0.00 | - | 1 | 152 | 62.38% |
| MNDY241115C00185000 | 2024-06-21 2:22PM EDT | 185.00 | 52.12 | 65.40 | 68.80 | 0.00 | - | 40 | 215 | 61.02% |
| MNDY241115C00190000 | 2024-05-14 3:04PM EDT | 190.00 | 29.34 | 52.20 | 55.50 | 0.00 | - | 1 | 157 | 39.87% |
| MNDY241115C00195000 | 2024-06-06 12:13PM EDT | 195.00 | 46.26 | 57.90 | 61.40 | 0.00 | - | 1 | 221 | 59.32% |
| MNDY241115C00200000 | 2024-06-27 11:10AM EDT | 200.00 | 53.60 | 55.20 | 57.40 | 0.00 | - | 3 | 44 | 58.99% |
| MNDY241115C00210000 | 2024-06-03 10:42AM EDT | 210.00 | 36.30 | 48.70 | 51.00 | 0.00 | - | 1 | 5 | 58.14% |
| MNDY241115C00220000 | 2024-06-27 12:13PM EDT | 220.00 | 41.43 | 42.80 | 44.70 | 0.00 | - | 1 | 34 | 57.10% |
| MNDY241115C00230000 | 2024-06-26 1:10PM EDT | 230.00 | 31.30 | 37.50 | 39.10 | 0.00 | - | 1 | 44 | 56.41% |
| MNDY241115C00240000 | 2024-06-28 3:04PM EDT | 240.00 | 32.55 | 33.00 | 34.00 | +10.55 | +47.95% | 4 | 62 | 56.04% |
| MNDY241115C00250000 | 2024-06-21 3:28PM EDT | 250.00 | 20.15 | 28.50 | 29.60 | 0.00 | - | 3 | 52 | 55.48% |
| MNDY241115C00260000 | 2024-06-28 3:04PM EDT | 260.00 | 24.65 | 24.30 | 25.50 | +9.21 | +59.65% | 4 | 32 | 54.67% |
| MNDY241115C00270000 | 2024-06-27 10:50AM EDT | 270.00 | 19.25 | 20.30 | 21.90 | 0.00 | - | 2 | 158 | 53.74% |
| MNDY241115C00280000 | 2024-06-21 3:28PM EDT | 280.00 | 12.35 | 17.40 | 19.60 | 0.00 | - | 3 | 75 | 54.20% |
| MNDY241115C00290000 | 2024-06-14 3:08PM EDT | 290.00 | 11.70 | 14.80 | 16.20 | 0.00 | - | 3 | 37 | 53.32% |
| MNDY241115C00300000 | 2024-06-28 10:40AM EDT | 300.00 | 12.90 | 12.60 | 13.70 | -0.24 | -1.83% | 19 | 24 | 52.99% |
| MNDY241115C00310000 | 2024-06-13 11:34AM EDT | 310.00 | 9.32 | 10.50 | 11.90 | 0.00 | - | 8 | 9 | 52.85% |
| MNDY241115C00320000 | 2024-05-23 1:00PM EDT | 320.00 | 13.60 | 6.40 | 7.60 | 0.00 | - | 8 | 3 | 48.45% |
| MNDY241115C00330000 | 2024-06-05 12:57PM EDT | 330.00 | 4.80 | 7.80 | 8.60 | 0.00 | - | - | 2 | 52.91% |
| MNDY241115C00340000 | 2024-06-28 11:13AM EDT | 340.00 | 7.10 | 6.60 | 7.70 | -3.50 | -33.02% | 2 | 1 | 53.31% |
| MNDY241115C00350000 | 2024-06-03 11:11AM EDT | 350.00 | 3.50 | 5.50 | 6.60 | 0.00 | - | 79 | 83 | 53.17% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY241115P00105000 | 2024-05-08 10:11AM EDT | 105.00 | 3.00 | 0.40 | 2.00 | 0.00 | - | - | 1 | 76.64% |
| MNDY241115P00115000 | 2024-06-12 11:46AM EDT | 115.00 | 1.25 | 0.30 | 2.85 | 0.00 | - | 7 | 12 | 72.94% |
| MNDY241115P00120000 | 2024-06-04 9:56AM EDT | 120.00 | 1.68 | 0.35 | 2.60 | 0.00 | - | 4 | 44 | 68.32% |
| MNDY241115P00125000 | 2024-06-04 9:56AM EDT | 125.00 | 2.01 | 0.45 | 3.10 | 0.00 | - | 4 | 2 | 67.40% |
| MNDY241115P00130000 | 2024-04-10 2:59PM EDT | 130.00 | 6.20 | 7.40 | 8.20 | 0.00 | - | - | 19 | 95.42% |
| MNDY241115P00135000 | 2024-06-12 11:46AM EDT | 135.00 | 2.10 | 0.65 | 3.50 | 0.00 | - | 7 | 10 | 62.73% |
| MNDY241115P00140000 | 2024-05-14 3:33PM EDT | 140.00 | 9.68 | 1.90 | 2.95 | 0.00 | - | 1 | 0 | 61.63% |
| MNDY241115P00145000 | 2024-05-14 3:33PM EDT | 145.00 | 11.18 | 2.15 | 3.20 | 0.00 | - | 1 | 0 | 59.77% |
| MNDY241115P00150000 | 2024-06-06 12:36PM EDT | 150.00 | 4.30 | 1.10 | 3.10 | 0.00 | - | 1 | 1 | 53.21% |
| MNDY241115P00155000 | 2024-06-12 11:46AM EDT | 155.00 | 3.50 | 1.30 | 3.30 | 0.00 | - | - | 7 | 51.31% |
| MNDY241115P00160000 | 2024-05-28 10:22AM EDT | 160.00 | 4.20 | 1.80 | 4.50 | 0.00 | - | 1 | 4 | 52.48% |
| MNDY241115P00165000 | 2024-06-26 10:29AM EDT | 165.00 | 5.45 | 2.00 | 4.50 | 0.00 | - | 1 | 1 | 54.89% |
| MNDY241115P00170000 | 2024-06-12 11:46AM EDT | 170.00 | 5.60 | 2.40 | 5.10 | 0.00 | - | 7 | 10 | 53.77% |
| MNDY241115P00175000 | 2024-06-25 3:31PM EDT | 175.00 | 7.90 | 4.80 | 6.00 | 0.00 | - | 3 | 4 | 51.48% |
| MNDY241115P00180000 | 2024-06-27 10:24AM EDT | 180.00 | 6.90 | 5.90 | 6.70 | 0.00 | - | 6 | 67 | 50.98% |
| MNDY241115P00185000 | 2024-06-28 11:09AM EDT | 185.00 | 7.47 | 7.10 | 7.70 | -0.79 | -9.56% | 12 | 15 | 50.76% |
| MNDY241115P00190000 | 2024-06-27 12:23PM EDT | 190.00 | 9.00 | 8.30 | 8.80 | 0.00 | - | 2 | 6 | 50.36% |
| MNDY241115P00195000 | 2024-05-17 11:29AM EDT | 195.00 | 14.75 | 13.40 | 14.90 | 0.00 | - | 1 | 1 | 59.92% |
| MNDY241115P00200000 | 2024-06-21 3:38PM EDT | 200.00 | 12.13 | 11.00 | 11.60 | -3.80 | -23.85% | 2 | 3 | 50.44% |
| MNDY241115P00210000 | 2024-06-24 9:49AM EDT | 210.00 | 21.45 | 14.10 | 14.80 | 0.00 | - | 1 | 25 | 49.63% |
| MNDY241115P00220000 | 2024-06-21 3:38PM EDT | 220.00 | 24.78 | 17.70 | 19.30 | 0.00 | - | 3 | 27 | 50.28% |
| MNDY241115P00230000 | 2024-06-25 2:23PM EDT | 230.00 | 30.00 | 22.10 | 23.10 | 0.00 | - | 1 | 10 | 48.61% |
| MNDY241115P00240000 | 2024-06-04 12:29PM EDT | 240.00 | 40.60 | 26.80 | 28.00 | 0.00 | - | 1 | 16 | 47.96% |
| MNDY241115P00250000 | 2024-06-06 10:51AM EDT | 250.00 | 43.98 | 32.50 | 33.50 | 0.00 | - | 1 | 28 | 47.43% |
| MNDY241115P00260000 | 2024-06-21 9:30AM EDT | 260.00 | 57.30 | 38.40 | 39.60 | 0.00 | - | 2 | 19 | 47.03% |
| MNDY241115P00270000 | 2024-04-03 12:02PM EDT | 270.00 | 67.90 | 87.10 | 90.80 | 0.00 | - | 1 | 1 | 119.12% |
| MNDY241115P00280000 | 2024-05-23 1:12PM EDT | 280.00 | 50.40 | 61.10 | 64.30 | 0.00 | - | 8 | 8 | 62.79% |
© 2024 Yahoo. All rights reserved.