monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY250117C00065000 | 2024-05-15 9:30AM EDT | 65.00 | 160.00 | 161.10 | 165.50 | 0.00 | - | 2 | 2 | 0.00% |
| MNDY250117C00070000 | 2024-05-15 9:30AM EDT | 70.00 | 155.30 | 157.50 | 162.40 | 0.00 | - | 2 | 4 | 0.00% |
| MNDY250117C00075000 | 2024-05-15 9:30AM EDT | 75.00 | 150.60 | 151.60 | 156.90 | 0.00 | - | - | 3 | 0.00% |
| MNDY250117C00080000 | 2024-05-15 9:30AM EDT | 80.00 | 146.00 | 147.60 | 152.50 | 0.00 | - | - | 2 | 0.00% |
| MNDY250117C00090000 | 2024-02-16 12:04PM EDT | 90.00 | 140.43 | 130.00 | 135.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY250117C00100000 | 2024-06-27 1:15PM EDT | 100.00 | 141.00 | 142.50 | 147.50 | 0.00 | - | 1 | 4 | 88.70% |
| MNDY250117C00105000 | 2023-12-07 10:45AM EDT | 105.00 | 82.90 | 82.10 | 84.30 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY250117C00120000 | 2024-03-08 11:54AM EDT | 120.00 | 116.57 | 104.80 | 109.50 | 0.00 | - | 2 | 1 | 0.00% |
| MNDY250117C00125000 | 2024-02-07 11:23AM EDT | 125.00 | 106.68 | 104.60 | 108.50 | 0.00 | - | 1 | 4 | 0.00% |
| MNDY250117C00130000 | 2024-02-23 4:06PM EDT | 130.00 | 90.16 | 107.00 | 111.50 | 0.00 | - | 1 | 1 | 44.67% |
| MNDY250117C00135000 | 2024-01-22 4:23PM EDT | 135.00 | 83.25 | 86.60 | 89.10 | 0.00 | - | 1 | 9 | 0.00% |
| MNDY250117C00140000 | 2024-02-07 12:46PM EDT | 140.00 | 95.20 | 93.30 | 98.00 | 0.00 | - | 3 | 6 | 0.00% |
| MNDY250117C00145000 | 2024-01-09 1:53PM EDT | 145.00 | 68.70 | 97.20 | 100.50 | 0.00 | - | 1 | 3 | 51.47% |
| MNDY250117C00150000 | 2024-04-22 10:23AM EDT | 150.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY250117C00155000 | 2024-02-26 10:30AM EDT | 155.00 | 73.72 | 86.30 | 88.50 | 0.00 | - | 1 | 1 | 44.51% |
| MNDY250117C00160000 | 2024-05-15 9:30AM EDT | 160.00 | 75.00 | 75.40 | 79.70 | 0.00 | - | 1 | 21 | 0.00% |
| MNDY250117C00165000 | 2024-02-13 11:26AM EDT | 165.00 | 73.10 | 73.70 | 77.50 | 0.00 | - | 1 | 4 | 35.13% |
| MNDY250117C00170000 | 2024-05-15 3:54PM EDT | 170.00 | 71.00 | 69.30 | 73.10 | 0.00 | - | 10 | 13 | 35.43% |
| MNDY250117C00175000 | 2024-04-25 3:18PM EDT | 175.00 | 41.16 | 82.10 | 85.50 | 0.00 | - | 1 | 7 | 71.24% |
| MNDY250117C00180000 | 2024-05-20 9:55AM EDT | 180.00 | 68.00 | 61.40 | 65.00 | 0.00 | - | 1 | 20 | 36.84% |
| MNDY250117C00185000 | 2024-06-06 1:49PM EDT | 185.00 | 58.67 | 70.10 | 73.20 | 0.00 | - | 1 | 8 | 59.76% |
| MNDY250117C00190000 | 2024-06-05 2:45PM EDT | 190.00 | 50.30 | 66.00 | 70.00 | 0.00 | - | 2 | 29 | 58.85% |
| MNDY250117C00195000 | 2024-06-24 1:49PM EDT | 195.00 | 49.98 | 62.60 | 66.50 | 0.00 | - | 2 | 43 | 58.18% |
| MNDY250117C00200000 | 2024-06-25 3:51PM EDT | 200.00 | 48.00 | 60.40 | 62.80 | 0.00 | - | 1 | 46 | 58.22% |
| MNDY250117C00210000 | 2024-06-13 9:38AM EDT | 210.00 | 47.80 | 53.40 | 56.80 | 0.00 | - | 1 | 204 | 56.78% |
| MNDY250117C00220000 | 2024-06-26 10:06AM EDT | 220.00 | 39.62 | 47.50 | 50.70 | 0.00 | - | 1 | 55 | 55.60% |
| MNDY250117C00230000 | 2024-06-27 12:13PM EDT | 230.00 | 41.45 | 42.90 | 44.00 | 0.00 | - | 1 | 152 | 54.39% |
| MNDY250117C00240000 | 2024-06-10 9:32AM EDT | 240.00 | 27.70 | 38.00 | 40.10 | 0.00 | - | 10 | 85 | 54.43% |
| MNDY250117C00250000 | 2024-06-24 9:33AM EDT | 250.00 | 24.50 | 33.10 | 35.50 | 0.00 | - | 1 | 1,362 | 53.42% |
| MNDY250117C00260000 | 2024-06-26 10:47AM EDT | 260.00 | 24.22 | 29.10 | 31.00 | 0.00 | - | 5 | 534 | 52.59% |
| MNDY250117C00270000 | 2024-06-18 12:15PM EDT | 270.00 | 20.60 | 25.50 | 27.30 | 0.00 | - | 1 | 1,012 | 52.10% |
| MNDY250117C00280000 | 2024-06-26 10:22AM EDT | 280.00 | 18.00 | 22.70 | 23.40 | 0.00 | - | 2 | 1,292 | 51.55% |
| MNDY250117C00290000 | 2024-06-28 11:11AM EDT | 290.00 | 20.00 | 19.70 | 20.60 | +4.00 | +25.00% | 5 | 58 | 51.17% |
| MNDY250117C00300000 | 2024-06-26 2:53PM EDT | 300.00 | 13.90 | 17.20 | 18.10 | 0.00 | - | 10 | 96 | 50.94% |
| MNDY250117C00310000 | 2024-04-03 2:25PM EDT | 310.00 | 18.30 | 6.00 | 7.10 | 0.00 | - | 2 | 24 | 36.60% |
| MNDY250117C00320000 | 2024-06-28 2:00PM EDT | 320.00 | 12.68 | 13.20 | 14.00 | -4.02 | -24.07% | 20 | 11 | 50.75% |
| MNDY250117C00330000 | 2024-05-29 2:53PM EDT | 330.00 | 13.20 | 11.50 | 12.90 | 0.00 | - | 1 | 55 | 51.15% |
| MNDY250117C00340000 | 2024-05-15 2:42PM EDT | 340.00 | 9.20 | 7.30 | 8.80 | 0.00 | - | 11 | 11 | 47.54% |
| MNDY250117C00350000 | 2024-04-26 12:34PM EDT | 350.00 | 4.90 | 11.10 | 12.20 | 0.00 | - | 2 | 21 | 55.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY250117P00065000 | 2024-05-15 10:09AM EDT | 65.00 | 0.36 | 0.05 | 1.50 | 0.00 | - | 7 | 17 | 89.94% |
| MNDY250117P00070000 | 2024-05-30 3:50PM EDT | 70.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 1 | 19 | 94.17% |
| MNDY250117P00075000 | 2024-06-21 9:30AM EDT | 75.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | 2 | 3 | 88.57% |
| MNDY250117P00085000 | 2024-05-23 2:11PM EDT | 85.00 | 0.52 | 0.30 | 2.60 | 0.00 | - | 1 | 6 | 81.10% |
| MNDY250117P00090000 | 2024-05-10 10:25AM EDT | 90.00 | 2.80 | 0.45 | 2.10 | 0.00 | - | 1 | 14 | 75.12% |
| MNDY250117P00095000 | 2024-05-14 12:57PM EDT | 95.00 | 3.30 | 0.40 | 1.90 | 0.00 | - | 10 | 11 | 70.00% |
| MNDY250117P00100000 | 2024-04-26 2:27PM EDT | 100.00 | 3.08 | 0.45 | 3.30 | 0.00 | - | 2 | 223 | 73.22% |
| MNDY250117P00105000 | 2024-04-30 1:48PM EDT | 105.00 | 3.75 | 0.00 | 3.20 | 0.00 | - | 3 | 29 | 67.33% |
| MNDY250117P00110000 | 2024-05-20 11:26AM EDT | 110.00 | 1.85 | 1.10 | 2.60 | 0.00 | - | 2 | 12 | 65.94% |
| MNDY250117P00115000 | 2024-02-13 10:30AM EDT | 115.00 | 5.10 | 3.90 | 4.40 | 0.00 | - | 1 | 75 | 76.04% |
| MNDY250117P00120000 | 2024-03-14 2:21PM EDT | 120.00 | 4.70 | 6.30 | 8.10 | 0.00 | - | 1 | 3 | 85.10% |
| MNDY250117P00125000 | 2024-05-17 2:22PM EDT | 125.00 | 3.02 | 2.25 | 3.10 | 0.00 | - | 1 | 2 | 61.45% |
| MNDY250117P00130000 | 2024-05-21 2:30PM EDT | 130.00 | 2.81 | 3.10 | 5.30 | 0.00 | - | 5 | 39 | 65.59% |
| MNDY250117P00135000 | 2024-05-30 3:59PM EDT | 135.00 | 4.04 | 1.00 | 4.50 | 0.00 | - | 1 | 11 | 55.71% |
| MNDY250117P00140000 | 2024-05-21 2:30PM EDT | 140.00 | 3.70 | 4.50 | 5.00 | 0.00 | - | 10 | 41 | 61.26% |
| MNDY250117P00145000 | 2024-04-30 12:37PM EDT | 145.00 | 12.00 | 5.10 | 5.80 | 0.00 | - | 1 | 2 | 60.59% |
| MNDY250117P00150000 | 2024-06-17 2:52PM EDT | 150.00 | 5.70 | 1.85 | 4.00 | 0.00 | - | 1 | 40 | 52.32% |
| MNDY250117P00155000 | 2024-05-24 11:14AM EDT | 155.00 | 5.20 | 5.80 | 6.60 | 0.00 | - | 1 | 17 | 56.72% |
| MNDY250117P00160000 | 2024-06-18 2:05PM EDT | 160.00 | 7.10 | 3.00 | 6.00 | 0.00 | - | 42 | 1,287 | 53.06% |
| MNDY250117P00165000 | 2024-06-26 2:53PM EDT | 165.00 | 7.40 | 5.20 | 6.20 | 0.00 | - | 12 | 20 | 50.66% |
| MNDY250117P00170000 | 2024-06-28 3:25PM EDT | 170.00 | 6.75 | 6.10 | 6.90 | -0.70 | -9.40% | 5 | 149 | 49.62% |
| MNDY250117P00175000 | 2024-04-19 3:41PM EDT | 175.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 6.25% |
| MNDY250117P00180000 | 2024-06-28 1:59PM EDT | 180.00 | 8.90 | 8.20 | 9.10 | -2.15 | -19.46% | 13 | 45 | 48.96% |
| MNDY250117P00185000 | 2024-06-27 10:55AM EDT | 185.00 | 11.00 | 9.50 | 10.30 | 0.00 | - | 5 | 19 | 48.52% |
| MNDY250117P00190000 | 2024-06-04 2:56PM EDT | 190.00 | 19.30 | 10.90 | 11.90 | 0.00 | - | 19 | 47 | 48.66% |
| MNDY250117P00195000 | 2024-06-04 1:54PM EDT | 195.00 | 21.10 | 12.30 | 13.10 | 0.00 | - | 12 | 29 | 47.81% |
| MNDY250117P00200000 | 2024-06-07 10:00AM EDT | 200.00 | 20.35 | 13.80 | 14.60 | 0.00 | - | 3 | 32 | 47.33% |
| MNDY250117P00210000 | 2024-06-21 9:44AM EDT | 210.00 | 26.70 | 17.30 | 18.00 | 0.00 | - | 3 | 122 | 46.52% |
| MNDY250117P00220000 | 2024-06-24 9:30AM EDT | 220.00 | 32.00 | 20.80 | 22.00 | 0.00 | - | 80 | 104 | 45.91% |
| MNDY250117P00230000 | 2024-05-22 2:47PM EDT | 230.00 | 26.90 | 31.50 | 34.40 | 0.00 | - | 3 | 43 | 54.79% |
| MNDY250117P00240000 | 2024-06-27 12:55PM EDT | 240.00 | 32.40 | 30.50 | 31.30 | 0.00 | - | 6 | 43 | 44.51% |
| MNDY250117P00250000 | 2024-06-27 12:55PM EDT | 250.00 | 38.10 | 35.40 | 36.70 | 0.00 | - | 11 | 29 | 43.86% |
| MNDY250117P00260000 | 2024-06-20 1:06PM EDT | 260.00 | 56.00 | 41.40 | 42.80 | 0.00 | - | 1 | 15 | 43.55% |
| MNDY250117P00270000 | 2024-04-23 12:33PM EDT | 270.00 | 89.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY250117P00290000 | 2024-01-26 12:44PM EDT | 290.00 | 92.00 | 89.00 | 91.20 | 0.00 | - | 1 | 1 | 80.48% |
| MNDY250117P00300000 | 2024-03-14 9:52AM EDT | 300.00 | 94.00 | 108.60 | 112.60 | 0.00 | - | 2 | 2 | 98.81% |
| MNDY250117P00320000 | 2024-02-20 10:50AM EDT | 320.00 | 107.10 | 100.90 | 104.50 | 0.00 | - | 1 | 3 | 65.97% |
| MNDY250117P00330000 | 2024-03-07 4:06PM EDT | 330.00 | 113.37 | 117.30 | 120.60 | 0.00 | - | 5 | 3 | 78.04% |
| MNDY250117P00340000 | 2024-03-08 12:17PM EDT | 340.00 | 122.50 | 125.90 | 128.70 | 0.00 | - | 2 | 2 | 78.49% |
© 2024 Yahoo. All rights reserved.