monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY250221C00140000 | 2024-04-04 3:04PM EDT | 140.00 | 94.10 | 61.00 | 65.10 | 0.00 | - | 2 | 2 | 0.00% |
| MNDY250221C00150000 | 2024-05-31 3:02PM EDT | 150.00 | 86.57 | 99.60 | 104.00 | 0.00 | - | 1 | 2 | 68.12% |
| MNDY250221C00155000 | 2024-05-02 9:47AM EDT | 155.00 | 54.10 | 84.80 | 87.00 | 0.00 | - | - | 2 | 34.11% |
| MNDY250221C00170000 | 2024-04-01 9:35AM EDT | 170.00 | 76.90 | 45.40 | 48.00 | 0.00 | - | - | 0 | 0.00% |
| MNDY250221C00180000 | 2024-04-22 12:32PM EDT | 180.00 | 38.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY250221C00185000 | 2024-05-21 1:50PM EDT | 185.00 | 75.98 | 55.60 | 58.80 | 0.00 | - | 1 | 1 | 28.49% |
| MNDY250221C00190000 | 2024-05-15 9:31AM EDT | 190.00 | 61.84 | 59.70 | 63.90 | 0.00 | - | 25 | 20 | 47.17% |
| MNDY250221C00195000 | 2024-04-19 9:36AM EDT | 195.00 | 34.78 | 61.00 | 64.40 | 0.00 | - | 1 | 1 | 50.66% |
| MNDY250221C00200000 | 2024-04-30 2:18PM EDT | 200.00 | 36.77 | 54.70 | 56.60 | 0.00 | - | 13 | 9 | 45.73% |
| MNDY250221C00210000 | 2024-06-25 12:38PM EDT | 210.00 | 44.43 | 57.70 | 60.90 | 0.00 | - | 1 | 1 | 58.67% |
| MNDY250221C00220000 | 2024-06-27 1:30PM EDT | 220.00 | 51.00 | 52.10 | 54.30 | 0.00 | - | 1 | 8 | 57.13% |
| MNDY250221C00230000 | 2024-06-27 12:42PM EDT | 230.00 | 46.50 | 46.90 | 49.00 | 0.00 | - | 2 | 18 | 56.34% |
| MNDY250221C00240000 | 2024-06-20 9:50AM EDT | 240.00 | 31.00 | 42.00 | 45.00 | 0.00 | - | 1 | 4 | 56.15% |
| MNDY250221C00250000 | 2024-06-20 9:51AM EDT | 250.00 | 27.75 | 38.00 | 40.10 | 0.00 | - | 1 | 11 | 55.51% |
| MNDY250221C00260000 | 2024-04-12 12:22PM EDT | 260.00 | 22.15 | 15.20 | 17.00 | 0.00 | - | 2 | 2 | 31.67% |
| MNDY250221C00270000 | 2024-06-20 3:36PM EDT | 270.00 | 20.51 | 30.00 | 31.50 | 0.00 | - | 1 | 21 | 53.74% |
| MNDY250221C00280000 | 2024-06-28 1:01PM EDT | 280.00 | 26.50 | 26.70 | 28.20 | 0.00 | - | 1 | 16 | 53.36% |
| MNDY250221C00290000 | 2024-06-12 3:41PM EDT | 290.00 | 21.80 | 23.80 | 25.30 | 0.00 | - | - | 6 | 53.12% |
| MNDY250221C00300000 | 2024-06-20 3:38PM EDT | 300.00 | 14.19 | 20.80 | 24.00 | 0.00 | - | 1 | 7 | 53.54% |
| MNDY250221C00310000 | 2024-03-27 3:12PM EDT | 310.00 | 24.70 | 9.80 | 10.80 | 0.00 | - | 2 | 3 | 39.91% |
| MNDY250221C00320000 | 2024-06-12 12:03PM EDT | 320.00 | 17.00 | 16.30 | 19.00 | 0.00 | - | 2 | 252 | 52.81% |
| MNDY250221C00330000 | 2024-05-13 1:42PM EDT | 330.00 | 7.20 | 13.10 | 14.40 | 0.00 | - | 1 | 1 | 50.64% |
| MNDY250221C00340000 | 2024-05-22 9:50AM EDT | 340.00 | 18.75 | 9.40 | 11.40 | 0.00 | - | 1 | 79 | 48.32% |
| MNDY250221C00350000 | 2024-06-03 1:49PM EDT | 350.00 | 7.87 | 11.00 | 14.20 | 0.00 | - | 4 | 5 | 52.52% |
| MNDY250221C00360000 | 2024-06-12 1:22PM EDT | 360.00 | 10.50 | 9.80 | 12.50 | 0.00 | - | - | 1 | 52.26% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY250221P00090000 | 2024-05-02 12:37PM EDT | 90.00 | 3.10 | 0.00 | 2.40 | 0.00 | - | - | 10 | 68.60% |
| MNDY250221P00105000 | 2024-06-10 12:55PM EDT | 105.00 | 2.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 57.59% |
| MNDY250221P00115000 | 2024-06-17 9:30AM EDT | 115.00 | 2.80 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 58.52% |
| MNDY250221P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 3.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 56.80% |
| MNDY250221P00125000 | 2024-06-25 12:45PM EDT | 125.00 | 3.60 | 0.50 | 4.60 | 0.00 | - | 1 | 2 | 56.11% |
| MNDY250221P00130000 | 2024-06-06 2:31PM EDT | 130.00 | 4.90 | 0.75 | 5.00 | 0.00 | - | 1 | 3 | 54.84% |
| MNDY250221P00135000 | 2024-04-22 1:50PM EDT | 135.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MNDY250221P00140000 | 2024-05-22 9:50AM EDT | 140.00 | 4.30 | 4.30 | 6.00 | 0.00 | - | - | 1 | 57.96% |
| MNDY250221P00150000 | 2024-05-16 3:53PM EDT | 150.00 | 7.60 | 6.10 | 7.80 | 0.00 | - | 1 | 1 | 57.46% |
| MNDY250221P00155000 | 2024-03-27 3:15PM EDT | 155.00 | 12.43 | 16.90 | 17.80 | 0.00 | - | 3 | 19 | 78.91% |
| MNDY250221P00160000 | 2024-03-27 3:13PM EDT | 160.00 | 13.80 | 18.60 | 19.70 | 0.00 | - | 4 | 4 | 78.87% |
| MNDY250221P00170000 | 2024-06-27 11:23AM EDT | 170.00 | 9.50 | 8.10 | 9.10 | 0.00 | - | 10 | 24 | 50.94% |
| MNDY250221P00175000 | 2024-03-27 12:26PM EDT | 175.00 | 18.60 | 24.80 | 25.80 | 0.00 | - | 2 | 2 | 79.13% |
| MNDY250221P00180000 | 2024-06-27 11:31AM EDT | 180.00 | 12.00 | 10.40 | 11.30 | 0.00 | - | 10 | 10 | 49.68% |
| MNDY250221P00185000 | 2024-03-27 3:13PM EDT | 185.00 | 22.17 | 29.70 | 30.70 | 0.00 | - | 2 | 2 | 79.87% |
| MNDY250221P00195000 | 2024-05-29 10:57AM EDT | 195.00 | 18.00 | 15.30 | 16.40 | 0.00 | - | - | 1 | 49.77% |
| MNDY250221P00200000 | 2024-05-22 12:16PM EDT | 200.00 | 18.30 | 21.10 | 23.10 | 0.00 | - | 2 | 12 | 55.78% |
| MNDY250221P00210000 | 2024-06-03 1:44PM EDT | 210.00 | 30.60 | 19.80 | 21.80 | 0.00 | - | 11 | 17 | 48.68% |
| MNDY250221P00220000 | 2024-06-25 11:32AM EDT | 220.00 | 31.60 | 23.70 | 25.40 | 0.00 | - | 1 | 15 | 47.21% |
| MNDY250221P00230000 | 2024-03-18 11:16AM EDT | 230.00 | 47.30 | 59.30 | 62.00 | 0.00 | - | 13 | 14 | 88.79% |
| MNDY250221P00240000 | 2024-06-27 12:45PM EDT | 240.00 | 35.20 | 33.60 | 34.80 | 0.00 | - | 1 | 5 | 45.70% |
| MNDY250221P00250000 | 2024-06-27 12:45PM EDT | 250.00 | 40.70 | 38.90 | 40.50 | 0.00 | - | 1 | 10 | 45.42% |
| MNDY250221P00260000 | 2024-06-12 2:56PM EDT | 260.00 | 49.60 | 43.90 | 46.20 | 0.00 | - | 5 | 9 | 44.61% |
| MNDY250221P00270000 | 2024-05-08 11:38AM EDT | 270.00 | 92.80 | 60.00 | 64.60 | 0.00 | - | 1 | 1 | 56.74% |
| MNDY250221P00320000 | 2024-03-27 10:01AM EDT | 320.00 | 106.00 | 130.80 | 135.00 | 0.00 | - | 1 | 1 | 100.38% |
| MNDY250221P00340000 | 2024-03-14 9:55AM EDT | 340.00 | 129.70 | 146.50 | 150.40 | 0.00 | - | 2 | 2 | 100.16% |
© 2024 Yahoo. All rights reserved.