monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY260116C00065000 | 2024-05-17 10:21AM EDT | 65.00 | 170.50 | 167.00 | 172.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY260116C00080000 | 2024-02-26 3:19PM EDT | 80.00 | 148.98 | 155.50 | 160.50 | 0.00 | - | 1 | 2 | 0.00% |
| MNDY260116C00090000 | 2024-02-26 3:47PM EDT | 90.00 | 140.03 | 148.00 | 153.00 | 0.00 | - | 3 | 4 | 50.33% |
| MNDY260116C00100000 | 2024-05-09 10:15AM EDT | 100.00 | 103.00 | 136.00 | 140.00 | 0.00 | - | 1 | 6 | 0.00% |
| MNDY260116C00105000 | 2024-02-13 10:53AM EDT | 105.00 | 124.00 | 128.60 | 133.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY260116C00110000 | 2024-01-05 1:13PM EDT | 110.00 | 91.78 | 122.50 | 126.50 | 0.00 | - | 2 | 1 | 0.00% |
| MNDY260116C00115000 | 2024-04-15 10:18AM EDT | 115.00 | 100.00 | 119.20 | 127.50 | 0.00 | - | 1 | 2 | 36.93% |
| MNDY260116C00120000 | 2024-06-28 12:15PM EDT | 120.00 | 135.51 | 136.00 | 140.00 | +50.51 | +59.42% | 4 | 1 | 70.56% |
| MNDY260116C00135000 | 2023-10-09 10:19AM EDT | 135.00 | 61.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNDY260116C00140000 | 2024-01-03 11:29AM EDT | 140.00 | 73.12 | 102.70 | 106.70 | 0.00 | - | - | 1 | 39.20% |
| MNDY260116C00145000 | 2024-06-25 11:23AM EDT | 145.00 | 101.93 | 117.70 | 121.50 | 0.00 | - | 4 | 5 | 65.59% |
| MNDY260116C00150000 | 2024-06-28 12:21PM EDT | 150.00 | 113.12 | 114.40 | 118.00 | +39.75 | +54.18% | 1 | 6 | 64.88% |
| MNDY260116C00160000 | 2024-06-27 9:33AM EDT | 160.00 | 100.30 | 108.00 | 111.50 | 0.00 | - | 1 | 3 | 63.76% |
| MNDY260116C00165000 | 2024-04-23 12:59PM EDT | 165.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MNDY260116C00170000 | 2024-04-19 3:03PM EDT | 170.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MNDY260116C00180000 | 2024-05-08 2:20PM EDT | 180.00 | 58.05 | 83.60 | 86.70 | 0.00 | - | 2 | 17 | 49.49% |
| MNDY260116C00185000 | 2024-05-16 11:44AM EDT | 185.00 | 87.40 | 82.80 | 86.50 | 0.00 | - | 4 | 25 | 50.29% |
| MNDY260116C00190000 | 2024-05-13 12:40PM EDT | 190.00 | 55.53 | 83.60 | 87.50 | 0.00 | - | 20 | 22 | 54.07% |
| MNDY260116C00195000 | 2024-04-22 12:09PM EDT | 195.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MNDY260116C00200000 | 2024-06-26 11:04AM EDT | 200.00 | 79.02 | 84.50 | 88.00 | 0.00 | - | 1 | 21 | 59.74% |
| MNDY260116C00210000 | 2024-05-15 2:44PM EDT | 210.00 | 72.90 | 69.00 | 73.90 | 0.00 | - | 19 | 27 | 52.01% |
| MNDY260116C00220000 | 2024-06-24 11:36AM EDT | 220.00 | 63.40 | 74.50 | 78.00 | 0.00 | - | 1 | 21 | 58.33% |
| MNDY260116C00230000 | 2024-06-25 2:46PM EDT | 230.00 | 60.00 | 69.50 | 73.50 | 0.00 | - | 2 | 7 | 57.59% |
| MNDY260116C00240000 | 2024-06-21 12:46PM EDT | 240.00 | 55.03 | 65.60 | 69.00 | 0.00 | - | 1 | 30 | 57.16% |
| MNDY260116C00250000 | 2024-06-05 12:54PM EDT | 250.00 | 50.00 | 61.30 | 65.00 | 0.00 | - | 1 | 16 | 56.61% |
| MNDY260116C00260000 | 2024-06-27 10:00AM EDT | 260.00 | 57.00 | 58.00 | 61.20 | 0.00 | - | 1 | 238 | 56.41% |
| MNDY260116C00270000 | 2024-05-09 10:47AM EDT | 270.00 | 31.87 | 45.00 | 48.60 | 0.00 | - | 1 | 25 | 49.76% |
| MNDY260116C00280000 | 2024-03-27 3:15PM EDT | 280.00 | 53.52 | 32.00 | 34.50 | 0.00 | - | 2 | 3 | 40.48% |
| MNDY260116C00290000 | 2024-03-27 3:14PM EDT | 290.00 | 50.80 | 30.10 | 32.50 | 0.00 | - | 2 | 5 | 41.14% |
| MNDY260116C00300000 | 2024-06-10 9:30AM EDT | 300.00 | 39.10 | 44.90 | 48.00 | 0.00 | - | 1 | 18 | 55.00% |
| MNDY260116C00310000 | 2024-06-21 1:32PM EDT | 310.00 | 34.25 | 41.60 | 45.00 | 0.00 | - | 4 | 14 | 54.42% |
| MNDY260116C00320000 | 2024-01-31 12:16PM EDT | 320.00 | 35.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MNDY260116C00330000 | 2024-06-27 11:51AM EDT | 330.00 | 36.50 | 37.30 | 39.90 | 0.00 | - | 3 | 36 | 54.24% |
| MNDY260116C00350000 | 2024-06-11 10:00AM EDT | 350.00 | 27.96 | 32.70 | 36.00 | 0.00 | - | 1 | 21 | 53.99% |
| MNDY260116C00360000 | 2024-06-26 11:04AM EDT | 360.00 | 28.32 | 30.90 | 34.00 | 0.00 | - | 1 | 3 | 53.91% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY260116P00065000 | 2024-06-24 3:59PM EDT | 65.00 | 1.60 | 0.65 | 4.30 | 0.00 | - | 3 | 54 | 67.13% |
| MNDY260116P00070000 | 2024-05-13 1:59PM EDT | 70.00 | 4.20 | 1.00 | 4.90 | 0.00 | - | 2 | 3 | 66.10% |
| MNDY260116P00075000 | 2024-05-16 11:48AM EDT | 75.00 | 3.70 | 1.30 | 5.50 | 0.00 | - | 1 | 10 | 64.78% |
| MNDY260116P00080000 | 2024-05-28 12:06PM EDT | 80.00 | 3.50 | 1.20 | 5.50 | 0.00 | - | 1 | 36 | 61.26% |
| MNDY260116P00085000 | 2024-01-02 10:30AM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MNDY260116P00090000 | 2023-11-28 11:27AM EDT | 90.00 | 9.90 | 5.70 | 8.10 | 0.00 | - | 2 | 2 | 67.30% |
| MNDY260116P00100000 | 2024-06-12 9:46AM EDT | 100.00 | 5.40 | 2.50 | 7.40 | 0.00 | - | 1 | 39 | 55.37% |
| MNDY260116P00105000 | 2024-02-09 10:30AM EDT | 105.00 | 8.18 | 7.80 | 8.80 | 0.00 | - | 1 | 7 | 61.63% |
| MNDY260116P00110000 | 2024-02-09 11:00AM EDT | 110.00 | 9.96 | 9.10 | 10.70 | 0.00 | - | 1 | 1 | 62.38% |
| MNDY260116P00115000 | 2024-05-20 2:06PM EDT | 115.00 | 8.70 | 7.00 | 10.70 | 0.00 | - | 1 | 1 | 57.21% |
| MNDY260116P00120000 | 2024-06-26 1:54PM EDT | 120.00 | 8.60 | 7.30 | 10.00 | 0.00 | - | 1 | 0 | 54.11% |
| MNDY260116P00125000 | 2024-05-16 12:25PM EDT | 125.00 | 11.70 | 9.80 | 13.00 | 0.00 | - | 1 | 2 | 56.97% |
| MNDY260116P00130000 | 2024-05-20 2:08PM EDT | 130.00 | 12.20 | 10.50 | 13.70 | 0.00 | - | 1 | 2 | 55.60% |
| MNDY260116P00135000 | 2024-05-28 11:40AM EDT | 135.00 | 12.30 | 8.50 | 13.40 | 0.00 | - | 2 | 2 | 51.01% |
| MNDY260116P00140000 | 2024-05-28 11:40AM EDT | 140.00 | 13.55 | 11.20 | 12.50 | 0.00 | - | 2 | 3 | 50.12% |
| MNDY260116P00150000 | 2024-06-27 2:40PM EDT | 150.00 | 14.70 | 13.60 | 14.80 | 0.00 | - | 2 | 9 | 49.92% |
| MNDY260116P00155000 | 2024-06-27 3:22PM EDT | 155.00 | 16.30 | 15.00 | 16.30 | 0.00 | - | 1 | 6 | 49.66% |
| MNDY260116P00160000 | 2024-06-27 3:17PM EDT | 160.00 | 17.60 | 16.40 | 17.50 | 0.00 | - | 7 | 8 | 48.90% |
| MNDY260116P00165000 | 2024-05-14 1:56PM EDT | 165.00 | 34.50 | 19.90 | 21.80 | 0.00 | - | - | 1 | 50.84% |
| MNDY260116P00170000 | 2024-05-06 9:41AM EDT | 170.00 | 34.34 | 26.10 | 28.20 | 0.00 | - | 10 | 24 | 56.03% |
| MNDY260116P00180000 | 2024-05-16 10:27AM EDT | 180.00 | 28.43 | 25.20 | 30.00 | 0.00 | - | 1 | 3 | 51.40% |
| MNDY260116P00185000 | 2024-06-27 3:13PM EDT | 185.00 | 26.00 | 24.70 | 26.00 | 0.00 | - | 16 | 17 | 47.15% |
| MNDY260116P00190000 | 2024-06-27 2:15PM EDT | 190.00 | 27.90 | 26.50 | 27.80 | 0.00 | - | 6 | 10 | 46.69% |
| MNDY260116P00200000 | 2024-03-26 3:28PM EDT | 200.00 | 40.85 | 51.10 | 54.90 | 0.00 | - | 100 | 103 | 67.42% |
| MNDY260116P00210000 | 2024-01-23 2:46PM EDT | 210.00 | 48.30 | 46.70 | 49.60 | 0.00 | - | 1 | 9 | 56.89% |
| MNDY260116P00220000 | 2024-06-25 2:51PM EDT | 220.00 | 46.06 | 38.90 | 41.90 | 0.00 | - | 2 | 12 | 45.72% |
| MNDY260116P00230000 | 2024-06-21 12:46PM EDT | 230.00 | 52.98 | 43.40 | 46.90 | 0.00 | - | 1 | 4 | 45.13% |
| MNDY260116P00240000 | 2024-04-05 3:00PM EDT | 240.00 | 68.60 | 76.40 | 79.00 | 0.00 | - | 2 | 2 | 67.27% |
| MNDY260116P00250000 | 2024-04-23 11:26AM EDT | 250.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MNDY260116P00260000 | 2024-02-12 10:32AM EDT | 260.00 | 79.00 | 70.80 | 77.90 | 0.00 | - | - | 10 | 52.60% |
© 2024 Yahoo. All rights reserved.