monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240517C00065000 | 2024-04-10 9:30AM EDT | 65.00 | 135.00 | 123.10 | 128.00 | 0.00 | - | 2 | 4 | 267.97% |
| MNDY240517C00095000 | 2023-12-21 10:35AM EDT | 95.00 | 98.60 | 100.00 | 104.90 | 0.00 | - | - | 2 | 392.50% |
| MNDY240517C00100000 | 2024-02-15 1:07PM EDT | 100.00 | 120.71 | 115.50 | 120.40 | 0.00 | - | 3 | 3 | 682.45% |
| MNDY240517C00110000 | 2023-11-13 1:05PM EDT | 110.00 | 55.50 | 74.40 | 78.30 | 0.00 | - | - | 5 | 0.00% |
| MNDY240517C00125000 | 2023-12-18 2:47PM EDT | 125.00 | 76.91 | 70.00 | 74.40 | 0.00 | - | 1 | 1 | 265.01% |
| MNDY240517C00130000 | 2023-11-14 1:27PM EDT | 130.00 | 44.70 | 66.20 | 69.40 | 0.00 | - | 1 | 4 | 255.54% |
| MNDY240517C00135000 | 2024-04-16 1:37PM EDT | 135.00 | 52.40 | 53.90 | 58.50 | 0.00 | - | 10 | 16 | 124.81% |
| MNDY240517C00140000 | 2024-04-29 9:43AM EDT | 140.00 | 51.00 | 50.50 | 53.20 | 0.00 | - | 1 | 133 | 130.37% |
| MNDY240517C00145000 | 2023-12-21 10:33AM EDT | 145.00 | 56.85 | 56.10 | 58.90 | 0.00 | - | 1 | 2 | 256.96% |
| MNDY240517C00150000 | 2024-04-19 10:13AM EDT | 150.00 | 34.50 | 41.10 | 44.50 | 0.00 | - | 1 | 10 | 123.66% |
| MNDY240517C00155000 | 2024-05-01 12:00PM EDT | 155.00 | 33.30 | 36.50 | 40.00 | 0.00 | - | 2 | 18 | 117.68% |
| MNDY240517C00160000 | 2024-04-12 1:26PM EDT | 160.00 | 38.48 | 32.60 | 35.40 | 0.00 | - | 1 | 10 | 114.38% |
| MNDY240517C00165000 | 2024-04-19 10:49AM EDT | 165.00 | 23.10 | 27.80 | 31.10 | 0.00 | - | 1 | 14 | 106.10% |
| MNDY240517C00170000 | 2024-05-06 2:57PM EDT | 170.00 | 28.10 | 25.10 | 26.50 | 0.00 | - | 1 | 144 | 105.93% |
| MNDY240517C00175000 | 2024-05-06 10:34AM EDT | 175.00 | 22.60 | 21.40 | 22.80 | 0.00 | - | 1 | 23 | 102.91% |
| MNDY240517C00180000 | 2024-05-06 10:05AM EDT | 180.00 | 19.35 | 18.50 | 19.50 | 0.00 | - | 1 | 85 | 102.86% |
| MNDY240517C00185000 | 2024-05-06 2:53PM EDT | 185.00 | 17.59 | 15.40 | 16.30 | 0.00 | - | 10 | 173 | 100.05% |
| MNDY240517C00190000 | 2024-05-07 3:55PM EDT | 190.00 | 13.40 | 12.90 | 13.50 | -1.31 | -8.91% | 7 | 435 | 98.93% |
| MNDY240517C00195000 | 2024-05-07 3:11PM EDT | 195.00 | 11.10 | 10.60 | 11.40 | -1.20 | -9.76% | 3 | 112 | 98.94% |
| MNDY240517C00200000 | 2024-05-07 3:46PM EDT | 200.00 | 9.40 | 8.50 | 9.30 | -1.07 | -10.22% | 15 | 320 | 97.47% |
| MNDY240517C00210000 | 2024-05-07 10:49AM EDT | 210.00 | 5.60 | 5.40 | 6.10 | -0.21 | -3.61% | 5 | 346 | 96.33% |
| MNDY240517C00220000 | 2024-05-07 3:11PM EDT | 220.00 | 3.80 | 3.50 | 3.80 | -0.50 | -11.63% | 36 | 273 | 96.26% |
| MNDY240517C00230000 | 2024-05-07 2:40PM EDT | 230.00 | 2.18 | 1.90 | 2.35 | -0.27 | -11.02% | 18 | 458 | 94.63% |
| MNDY240517C00240000 | 2024-05-07 3:37PM EDT | 240.00 | 1.43 | 1.20 | 1.60 | -0.20 | -12.27% | 11 | 588 | 97.22% |
| MNDY240517C00250000 | 2024-05-07 10:45AM EDT | 250.00 | 0.82 | 0.50 | 0.95 | +0.07 | +9.33% | 10 | 240 | 94.68% |
| MNDY240517C00260000 | 2024-05-07 12:10PM EDT | 260.00 | 0.55 | 0.40 | 0.60 | +0.05 | +10.00% | 10 | 179 | 98.14% |
| MNDY240517C00270000 | 2024-05-06 11:29AM EDT | 270.00 | 0.33 | 0.10 | 0.40 | 0.00 | - | 2 | 327 | 96.29% |
| MNDY240517C00280000 | 2024-05-07 12:42PM EDT | 280.00 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 26 | 26 | 99.41% |
| MNDY240517C00290000 | 2024-04-11 3:01PM EDT | 290.00 | 0.72 | 0.05 | 0.70 | 0.00 | - | 2 | 8 | 119.24% |
| MNDY240517C00300000 | 2024-04-30 9:39AM EDT | 300.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 51 | 950 | 106.64% |
| MNDY240517C00320000 | 2024-04-15 3:36PM EDT | 320.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 122.46% |
| MNDY240517C00330000 | 2024-04-16 2:17PM EDT | 330.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 24 | 165.14% |
| MNDY240517C00340000 | 2024-04-25 10:29AM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MNDY240517C00350000 | 2024-04-23 10:12AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,617 | 119.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240517P00065000 | 2024-04-05 9:43AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 354.30% |
| MNDY240517P00070000 | 2024-04-04 3:06PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 12 | 331.74% |
| MNDY240517P00075000 | 2024-01-24 10:30AM EDT | 75.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 290.82% |
| MNDY240517P00080000 | 2023-11-07 11:24AM EDT | 80.00 | 2.93 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 274.02% |
| MNDY240517P00090000 | 2024-04-16 2:18PM EDT | 90.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 20 | 256.84% |
| MNDY240517P00095000 | 2023-11-10 11:48AM EDT | 95.00 | 5.90 | 0.80 | 1.95 | 0.00 | - | - | 1 | 251.86% |
| MNDY240517P00100000 | 2024-04-22 10:04AM EDT | 100.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 5 | 15 | 225.98% |
| MNDY240517P00105000 | 2024-01-11 3:56PM EDT | 105.00 | 0.85 | 0.00 | 2.05 | 0.00 | - | 1 | 140 | 207.13% |
| MNDY240517P00110000 | 2024-04-09 10:01AM EDT | 110.00 | 0.75 | 0.05 | 2.35 | 0.00 | - | 1 | 10 | 199.61% |
| MNDY240517P00115000 | 2024-02-29 12:52PM EDT | 115.00 | 0.79 | 0.00 | 0.25 | 0.00 | - | 1 | 142 | 127.15% |
| MNDY240517P00120000 | 2024-05-07 3:25PM EDT | 120.00 | 0.25 | 0.15 | 2.50 | +0.05 | +25.00% | 13 | 82 | 176.46% |
| MNDY240517P00125000 | 2024-01-11 4:50PM EDT | 125.00 | 2.02 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 144.73% |
| MNDY240517P00130000 | 2024-05-06 11:02AM EDT | 130.00 | 0.77 | 0.25 | 2.70 | 0.00 | - | 1 | 53 | 154.79% |
| MNDY240517P00135000 | 2024-05-06 11:24AM EDT | 135.00 | 0.64 | 0.35 | 2.90 | 0.00 | - | 2 | 24 | 145.85% |
| MNDY240517P00140000 | 2024-05-07 1:30PM EDT | 140.00 | 0.78 | 0.65 | 1.10 | -0.06 | -7.14% | 16 | 87 | 115.14% |
| MNDY240517P00145000 | 2024-04-30 2:59PM EDT | 145.00 | 1.30 | 0.95 | 1.35 | 0.00 | - | 3 | 79 | 111.28% |
| MNDY240517P00150000 | 2024-05-07 2:40PM EDT | 150.00 | 1.50 | 1.35 | 1.85 | +0.01 | +0.67% | 3 | 61 | 109.38% |
| MNDY240517P00155000 | 2024-05-07 2:40PM EDT | 155.00 | 2.05 | 1.90 | 2.40 | +0.26 | +14.53% | 6 | 214 | 106.93% |
| MNDY240517P00160000 | 2024-05-06 3:54PM EDT | 160.00 | 2.35 | 2.60 | 3.40 | 0.00 | - | 26 | 172 | 106.47% |
| MNDY240517P00165000 | 2024-05-06 1:41PM EDT | 165.00 | 3.48 | 3.50 | 4.20 | 0.00 | - | 12 | 211 | 103.54% |
| MNDY240517P00170000 | 2024-05-07 12:34PM EDT | 170.00 | 4.80 | 4.60 | 5.40 | +0.20 | +4.35% | 3 | 556 | 101.72% |
| MNDY240517P00175000 | 2024-05-07 11:17AM EDT | 175.00 | 5.60 | 6.00 | 6.90 | +0.25 | +4.67% | 1 | 882 | 100.42% |
| MNDY240517P00180000 | 2024-05-07 9:39AM EDT | 180.00 | 7.92 | 7.70 | 8.50 | +0.12 | +1.54% | 1 | 143 | 98.49% |
| MNDY240517P00185000 | 2024-05-07 12:45PM EDT | 185.00 | 9.92 | 9.50 | 10.50 | +0.72 | +7.83% | 50 | 166 | 96.30% |
| MNDY240517P00190000 | 2024-05-07 12:55PM EDT | 190.00 | 12.25 | 12.00 | 12.70 | +0.15 | +1.24% | 43 | 144 | 95.28% |
| MNDY240517P00195000 | 2024-05-06 2:51PM EDT | 195.00 | 13.50 | 14.70 | 15.50 | 0.00 | - | 1 | 93 | 94.91% |
| MNDY240517P00200000 | 2024-05-07 11:32AM EDT | 200.00 | 17.00 | 17.70 | 18.50 | +0.75 | +4.62% | 14 | 99 | 94.14% |
| MNDY240517P00210000 | 2024-05-07 1:25PM EDT | 210.00 | 24.72 | 24.20 | 26.30 | -7.28 | -22.75% | 6 | 282 | 95.21% |
| MNDY240517P00220000 | 2024-05-03 3:26PM EDT | 220.00 | 37.55 | 31.30 | 33.40 | 0.00 | - | 1 | 87 | 86.28% |
| MNDY240517P00230000 | 2024-04-29 3:12PM EDT | 230.00 | 41.20 | 39.20 | 43.00 | 0.00 | - | 9 | 125 | 85.18% |
| MNDY240517P00240000 | 2024-04-18 12:58PM EDT | 240.00 | 51.90 | 48.00 | 52.90 | 0.00 | - | 38 | 71 | 85.84% |
| MNDY240517P00250000 | 2024-04-04 10:24AM EDT | 250.00 | 32.90 | 62.50 | 67.30 | 0.00 | - | 1 | 15 | 160.74% |
| MNDY240517P00260000 | 2024-03-04 12:23PM EDT | 260.00 | 38.50 | 46.90 | 48.70 | 0.00 | - | 1 | 1 | 0.00% |
| MNDY240517P00290000 | 2024-01-26 12:37PM EDT | 290.00 | 85.00 | 80.00 | 84.80 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517P00330000 | 2024-04-01 9:32AM EDT | 330.00 | 107.90 | 143.90 | 147.30 | 0.00 | - | 1 | 0 | 259.62% |
| MNDY240517P00340000 | 2024-04-01 9:32AM EDT | 340.00 | 118.00 | 154.70 | 157.60 | 0.00 | - | - | 0 | 275.46% |
© 2024 Yahoo. All rights reserved.