monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240621C00080000 | 2023-12-29 10:36AM EDT | 80.00 | 114.72 | 138.00 | 142.20 | 0.00 | - | 1 | 5 | 0.00% |
| MNDY240621C00100000 | 2024-05-07 3:06PM EDT | 100.00 | 91.66 | 123.60 | 128.50 | 0.00 | - | 1 | 16 | 145.31% |
| MNDY240621C00105000 | 2023-12-13 3:53PM EDT | 105.00 | 82.08 | 86.80 | 91.50 | 0.00 | - | 1 | 2 | 0.00% |
| MNDY240621C00110000 | 2024-01-04 12:57PM EDT | 110.00 | 68.00 | 105.50 | 109.50 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240621C00115000 | 2024-04-10 1:35PM EDT | 115.00 | 87.95 | 65.80 | 70.50 | 0.00 | - | 4 | 2 | 0.00% |
| MNDY240621C00120000 | 2023-12-22 4:26PM EDT | 120.00 | 76.56 | 91.60 | 96.50 | 0.00 | - | 2 | 1 | 0.00% |
| MNDY240621C00125000 | 2024-04-22 11:15AM EDT | 125.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNDY240621C00130000 | 2024-02-23 11:46AM EDT | 130.00 | 81.00 | 98.10 | 103.00 | 0.00 | - | 1 | 9 | 200.51% |
| MNDY240621C00135000 | 2024-05-16 3:38PM EDT | 135.00 | 94.55 | 89.00 | 93.60 | 0.00 | - | 10 | 16 | 110.45% |
| MNDY240621C00140000 | 2024-05-16 9:31AM EDT | 140.00 | 80.93 | 84.00 | 88.60 | 0.00 | - | 1 | 9 | 103.52% |
| MNDY240621C00145000 | 2023-12-15 1:47PM EDT | 145.00 | 55.00 | 54.10 | 57.50 | 0.00 | - | 1 | 13 | 0.00% |
| MNDY240621C00150000 | 2024-05-22 3:00PM EDT | 150.00 | 97.40 | 74.00 | 78.60 | 0.00 | - | 1 | 159 | 90.33% |
| MNDY240621C00155000 | 2024-05-17 10:07AM EDT | 155.00 | 71.94 | 69.00 | 73.50 | 0.00 | - | 13 | 26 | 82.13% |
| MNDY240621C00160000 | 2024-04-12 3:51PM EDT | 160.00 | 39.95 | 28.40 | 30.30 | 0.00 | - | 2 | 18 | 0.00% |
| MNDY240621C00165000 | 2024-05-15 9:31AM EDT | 165.00 | 57.75 | 59.30 | 64.00 | 0.00 | - | 1 | 1 | 80.96% |
| MNDY240621C00170000 | 2024-05-23 2:33PM EDT | 170.00 | 74.68 | 54.30 | 59.00 | 0.00 | - | 1 | 16 | 74.56% |
| MNDY240621C00175000 | 2024-05-30 3:23PM EDT | 175.00 | 50.19 | 49.30 | 54.00 | 0.00 | - | 1 | 57 | 68.24% |
| MNDY240621C00180000 | 2024-05-30 3:23PM EDT | 180.00 | 45.26 | 44.50 | 48.80 | 0.00 | - | 1 | 54 | 62.06% |
| MNDY240621C00185000 | 2024-05-30 10:25AM EDT | 185.00 | 42.55 | 39.50 | 44.20 | 0.00 | - | 2 | 122 | 59.11% |
| MNDY240621C00190000 | 2024-05-29 10:57AM EDT | 190.00 | 51.08 | 35.60 | 38.40 | 0.00 | - | 1 | 269 | 54.83% |
| MNDY240621C00195000 | 2024-05-30 11:52AM EDT | 195.00 | 32.46 | 30.60 | 33.40 | 0.00 | - | 1 | 190 | 62.18% |
| MNDY240621C00200000 | 2024-05-30 9:35AM EDT | 200.00 | 31.50 | 26.80 | 28.80 | 0.00 | - | 5 | 196 | 57.85% |
| MNDY240621C00210000 | 2024-05-31 3:17PM EDT | 210.00 | 16.73 | 18.60 | 20.00 | -4.74 | -22.08% | 2 | 3,074 | 49.74% |
| MNDY240621C00215000 | 2024-05-31 10:24AM EDT | 215.00 | 14.54 | 14.90 | 16.10 | +0.28 | +1.96% | 1 | 1 | 47.06% |
| MNDY240621C00220000 | 2024-05-31 1:57PM EDT | 220.00 | 10.00 | 11.90 | 12.70 | -0.55 | -5.21% | 19 | 759 | 45.42% |
| MNDY240621C00222500 | 2024-05-30 3:24PM EDT | 222.50 | 9.10 | 10.40 | 11.00 | 0.00 | - | 14 | 14 | 43.93% |
| MNDY240621C00225000 | 2024-05-31 3:05PM EDT | 225.00 | 7.70 | 9.00 | 9.70 | -3.00 | -28.04% | 13 | 20 | 43.90% |
| MNDY240621C00227500 | 2024-05-30 3:27PM EDT | 227.50 | 6.90 | 7.90 | 8.30 | 0.00 | - | 6 | 6 | 42.87% |
| MNDY240621C00230000 | 2024-05-31 1:51PM EDT | 230.00 | 4.97 | 5.80 | 7.40 | -0.93 | -15.76% | 23 | 740 | 43.71% |
| MNDY240621C00232500 | 2024-05-30 3:18PM EDT | 232.50 | 5.40 | 5.70 | 6.10 | 0.00 | - | 6 | 6 | 42.13% |
| MNDY240621C00235000 | 2024-05-31 3:59PM EDT | 235.00 | 5.00 | 4.80 | 5.20 | -0.90 | -15.25% | 4 | 23 | 41.96% |
| MNDY240621C00237500 | 2024-05-30 3:02PM EDT | 237.50 | 4.30 | 4.00 | 4.40 | 0.00 | - | 8 | 8 | 41.79% |
| MNDY240621C00240000 | 2024-05-31 3:55PM EDT | 240.00 | 3.50 | 3.20 | 3.70 | +0.45 | +14.75% | 14 | 637 | 41.65% |
| MNDY240621C00242500 | 2024-05-31 9:45AM EDT | 242.50 | 4.00 | 2.75 | 3.10 | +1.25 | +45.45% | 1 | 32 | 41.58% |
| MNDY240621C00245000 | 2024-05-29 10:45AM EDT | 245.00 | 7.50 | 2.25 | 2.60 | 0.00 | - | 21 | 63 | 41.63% |
| MNDY240621C00247500 | 2024-05-28 11:59AM EDT | 247.50 | 9.35 | 1.95 | 2.30 | 0.00 | - | 2 | 31 | 42.59% |
| MNDY240621C00250000 | 2024-05-31 2:31PM EDT | 250.00 | 1.30 | 1.60 | 1.85 | -0.18 | -12.16% | 8 | 1,162 | 42.11% |
| MNDY240621C00252500 | 2024-05-30 3:13PM EDT | 252.50 | 1.42 | 1.30 | 1.55 | 0.00 | - | 1 | 25 | 42.33% |
| MNDY240621C00255000 | 2024-05-30 9:50AM EDT | 255.00 | 1.71 | 1.10 | 1.30 | 0.00 | - | 3 | 7 | 42.58% |
| MNDY240621C00257500 | 2024-05-23 10:20AM EDT | 257.50 | 6.00 | 0.90 | 1.10 | 0.00 | - | - | 1 | 42.97% |
| MNDY240621C00260000 | 2024-05-31 12:06PM EDT | 260.00 | 0.75 | 0.80 | 0.95 | -0.25 | -25.00% | 12 | 416 | 43.56% |
| MNDY240621C00265000 | 2024-05-29 9:46AM EDT | 265.00 | 2.10 | 0.50 | 0.70 | 0.00 | - | 1 | 2 | 44.58% |
| MNDY240621C00267500 | 2024-05-29 2:03PM EDT | 267.50 | 1.60 | 0.45 | 0.65 | 0.00 | - | - | 26 | 45.85% |
| MNDY240621C00270000 | 2024-05-31 3:29PM EDT | 270.00 | 0.48 | 0.00 | 1.50 | -0.05 | -9.43% | 2 | 313 | 58.18% |
| MNDY240621C00280000 | 2024-05-30 12:37PM EDT | 280.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 36 | 165 | 52.44% |
| MNDY240621C00290000 | 2024-05-31 3:29PM EDT | 290.00 | 0.23 | 0.10 | 0.35 | -0.02 | -8.00% | 2 | 78 | 51.86% |
| MNDY240621C00300000 | 2024-05-23 11:21AM EDT | 300.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 8 | 36 | 62.35% |
| MNDY240621C00310000 | 2024-05-28 10:58AM EDT | 310.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 13 | 16 | 96.19% |
| MNDY240621C00320000 | 2024-05-23 10:35AM EDT | 320.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 5 | 26 | 76.56% |
| MNDY240621C00330000 | 2024-04-10 9:32AM EDT | 330.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| MNDY240621C00340000 | 2024-05-30 10:35AM EDT | 340.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 81.40% |
| MNDY240621C00350000 | 2024-05-24 11:21AM EDT | 350.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 24 | 95 | 64.84% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240621P00065000 | 2024-05-14 3:33PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 460 | 645 | 181.25% |
| MNDY240621P00070000 | 2024-05-14 3:34PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 98 | 171.88% |
| MNDY240621P00075000 | 2024-01-10 12:02PM EDT | 75.00 | 0.81 | 0.00 | 1.40 | 0.00 | - | - | 1 | 241.99% |
| MNDY240621P00080000 | 2024-01-29 11:24AM EDT | 80.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 227.44% |
| MNDY240621P00085000 | 2023-11-20 11:52AM EDT | 85.00 | 1.66 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 218.85% |
| MNDY240621P00090000 | 2024-05-30 9:52AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 135.94% |
| MNDY240621P00095000 | 2024-05-14 2:20PM EDT | 95.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 39 | 41 | 148.05% |
| MNDY240621P00100000 | 2024-05-14 3:29PM EDT | 100.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 25 | 28 | 143.36% |
| MNDY240621P00105000 | 2024-05-17 10:58AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 44 | 114.06% |
| MNDY240621P00110000 | 2024-05-17 11:25AM EDT | 110.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 31 | 34 | 201.22% |
| MNDY240621P00115000 | 2024-05-15 9:32AM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 49 | 117.19% |
| MNDY240621P00120000 | 2024-05-15 9:32AM EDT | 120.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 4 | 40 | 158.79% |
| MNDY240621P00125000 | 2024-05-21 10:09AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 129 | 100.39% |
| MNDY240621P00130000 | 2024-05-31 9:45AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 245 | 94.34% |
| MNDY240621P00135000 | 2024-05-30 10:15AM EDT | 135.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 9 | 414 | 91.41% |
| MNDY240621P00140000 | 2024-05-21 9:48AM EDT | 140.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 3 | 343 | 88.09% |
| MNDY240621P00145000 | 2024-05-30 11:41AM EDT | 145.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 10 | 527 | 84.18% |
| MNDY240621P00150000 | 2024-05-22 10:21AM EDT | 150.00 | 0.05 | 0.10 | 0.80 | 0.00 | - | 1 | 590 | 92.58% |
| MNDY240621P00155000 | 2024-05-30 11:41AM EDT | 155.00 | 0.15 | 0.10 | 2.15 | 0.00 | - | 10 | 239 | 102.73% |
| MNDY240621P00160000 | 2024-05-22 2:31PM EDT | 160.00 | 0.16 | 0.00 | 4.50 | 0.00 | - | 1 | 62 | 112.92% |
| MNDY240621P00165000 | 2024-05-30 3:49PM EDT | 165.00 | 2.05 | 0.25 | 0.85 | 0.00 | - | 10 | 76 | 76.47% |
| MNDY240621P00170000 | 2024-05-28 12:49PM EDT | 170.00 | 0.05 | 0.30 | 1.75 | 0.00 | - | 2 | 137 | 79.93% |
| MNDY240621P00175000 | 2024-05-30 3:25PM EDT | 175.00 | 0.30 | 0.20 | 0.55 | 0.00 | - | 28 | 98 | 59.86% |
| MNDY240621P00180000 | 2024-05-24 1:47PM EDT | 180.00 | 0.30 | 0.25 | 0.90 | 0.00 | - | 1 | 260 | 58.89% |
| MNDY240621P00185000 | 2024-05-31 10:00AM EDT | 185.00 | 0.52 | 0.30 | 0.85 | +0.02 | +4.00% | 6 | 264 | 53.03% |
| MNDY240621P00190000 | 2024-05-31 10:47AM EDT | 190.00 | 0.75 | 0.65 | 1.05 | +0.13 | +20.97% | 1 | 204 | 51.59% |
| MNDY240621P00195000 | 2024-05-31 1:40PM EDT | 195.00 | 1.40 | 0.70 | 1.50 | +0.47 | +50.54% | 1 | 128 | 52.98% |
| MNDY240621P00200000 | 2024-05-31 2:16PM EDT | 200.00 | 2.20 | 0.90 | 2.35 | +0.55 | +33.33% | 21 | 848 | 53.64% |
| MNDY240621P00205000 | 2024-05-31 3:50PM EDT | 205.00 | 2.30 | 1.75 | 2.40 | +2.30 | - | 454 | 0 | 46.62% |
| MNDY240621P00210000 | 2024-05-31 1:46PM EDT | 210.00 | 4.20 | 2.50 | 3.50 | +0.90 | +27.27% | 14 | 1,071 | 46.17% |
| MNDY240621P00215000 | 2024-05-31 1:49PM EDT | 215.00 | 5.80 | 3.70 | 4.80 | +4.43 | +323.36% | 2 | 8 | 44.96% |
| MNDY240621P00220000 | 2024-05-31 2:50PM EDT | 220.00 | 7.05 | 5.50 | 6.20 | +2.15 | +43.88% | 10 | 1,055 | 42.49% |
| MNDY240621P00222500 | 2024-05-31 1:14PM EDT | 222.50 | 8.40 | 6.50 | 7.20 | +2.16 | +34.62% | 27 | 1 | 42.05% |
| MNDY240621P00225000 | 2024-05-30 3:43PM EDT | 225.00 | 8.90 | 7.60 | 8.30 | 0.00 | - | 9 | 16 | 41.57% |
| MNDY240621P00227500 | 2024-05-31 11:36AM EDT | 227.50 | 10.60 | 8.80 | 9.50 | +0.10 | +0.95% | 34 | 71 | 41.03% |
| MNDY240621P00230000 | 2024-05-31 3:31PM EDT | 230.00 | 11.98 | 10.20 | 10.90 | +0.28 | +2.39% | 20 | 262 | 40.90% |
| MNDY240621P00232500 | 2024-05-30 2:37PM EDT | 232.50 | 11.30 | 11.50 | 12.40 | 0.00 | - | 10 | 11 | 40.72% |
| MNDY240621P00235000 | 2024-05-31 1:40PM EDT | 235.00 | 17.00 | 13.20 | 14.10 | +5.10 | +42.86% | 4 | 6 | 41.00% |
| MNDY240621P00237500 | 2024-05-28 2:06PM EDT | 237.50 | 6.90 | 14.80 | 15.90 | 0.00 | - | 1 | 1 | 41.32% |
| MNDY240621P00240000 | 2024-05-31 10:30AM EDT | 240.00 | 18.50 | 16.60 | 17.70 | +2.49 | +15.55% | 4 | 184 | 41.15% |
| MNDY240621P00242500 | 2024-05-29 10:41AM EDT | 242.50 | 9.50 | 17.60 | 19.70 | 0.00 | - | 11 | 26 | 41.64% |
| MNDY240621P00245000 | 2024-05-29 11:09AM EDT | 245.00 | 11.30 | 20.50 | 22.70 | 0.00 | - | 21 | 38 | 47.86% |
| MNDY240621P00247500 | 2024-05-29 2:06PM EDT | 247.50 | 14.40 | 22.30 | 24.10 | 0.00 | - | 1 | 17 | 44.03% |
| MNDY240621P00250000 | 2024-05-30 9:48AM EDT | 250.00 | 24.34 | 24.90 | 26.60 | 0.00 | - | 1 | 66 | 46.91% |
| MNDY240621P00252500 | 2024-05-23 2:12PM EDT | 252.50 | 14.30 | 26.90 | 29.50 | 0.00 | - | - | 3 | 52.48% |
| MNDY240621P00260000 | 2024-05-23 3:55PM EDT | 260.00 | 19.60 | 32.70 | 36.40 | 0.00 | - | - | 2 | 56.09% |
| MNDY240621P00262500 | 2024-05-23 11:59AM EDT | 262.50 | 19.00 | 36.10 | 38.80 | 0.00 | - | - | 1 | 57.76% |
| MNDY240621P00270000 | 2024-05-21 3:58PM EDT | 270.00 | 29.30 | 43.10 | 46.10 | 0.00 | - | 10 | 1 | 63.09% |
| MNDY240621P00275000 | 2024-05-24 10:00AM EDT | 275.00 | 33.80 | 47.10 | 51.80 | 0.00 | - | 4 | 3 | 73.63% |
| MNDY240621P00330000 | 2024-05-20 9:38AM EDT | 330.00 | 102.10 | 102.00 | 106.50 | 0.00 | - | - | 0 | 70.22% |
© 2024 Yahoo. All rights reserved.