monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNDY240517C00095000 | 2023-12-21 10:35AM EDT | 95.00 | 98.60 | 100.00 | 104.90 | 0.00 | - | - | 2 | 331.47% |
| MNDY240517C00100000 | 2024-02-15 1:07PM EDT | 100.00 | 120.71 | 115.50 | 120.40 | 0.00 | - | 3 | 3 | 570.24% |
| 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 | 224.12% |
| MNDY240517C00130000 | 2023-11-14 1:27PM EDT | 130.00 | 44.70 | 66.20 | 69.40 | 0.00 | - | 1 | 4 | 215.92% |
| MNDY240517C00135000 | 2024-04-16 1:37PM EDT | 135.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MNDY240517C00140000 | 2024-04-29 9:43AM EDT | 140.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517C00145000 | 2023-12-21 10:33AM EDT | 145.00 | 56.85 | 56.10 | 58.90 | 0.00 | - | 1 | 2 | 216.03% |
| MNDY240517C00150000 | 2024-04-19 10:13AM EDT | 150.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517C00155000 | 2024-05-01 12:00PM EDT | 155.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNDY240517C00160000 | 2024-04-12 1:26PM EDT | 160.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517C00165000 | 2024-04-19 10:49AM EDT | 165.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517C00170000 | 2024-04-19 1:59PM EDT | 170.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MNDY240517C00175000 | 2024-04-26 1:20PM EDT | 175.00 | 22.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNDY240517C00180000 | 2024-05-01 12:46PM EDT | 180.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517C00185000 | 2024-05-01 1:14PM EDT | 185.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MNDY240517C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.05% |
| MNDY240517C00195000 | 2024-05-01 9:57AM EDT | 195.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MNDY240517C00200000 | 2024-05-01 3:11PM EDT | 200.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| MNDY240517C00210000 | 2024-05-01 3:58PM EDT | 210.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MNDY240517C00220000 | 2024-05-01 2:46PM EDT | 220.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MNDY240517C00230000 | 2024-04-30 3:58PM EDT | 230.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MNDY240517C00240000 | 2024-05-01 2:51PM EDT | 240.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MNDY240517C00250000 | 2024-04-30 9:44AM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MNDY240517C00260000 | 2024-05-01 3:29PM EDT | 260.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MNDY240517C00270000 | 2024-05-01 2:08PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MNDY240517C00280000 | 2024-04-30 9:43AM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MNDY240517C00290000 | 2024-04-11 3:01PM EDT | 290.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MNDY240517C00300000 | 2024-04-30 9:39AM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| MNDY240517C00320000 | 2024-04-15 3:36PM EDT | 320.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNDY240517C00330000 | 2024-04-16 2:17PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MNDY240517C00340000 | 2024-04-25 10:29AM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNDY240517C00350000 | 2024-04-23 10:12AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNDY240517P00070000 | 2024-04-04 3:06PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MNDY240517P00075000 | 2024-01-24 10:30AM EDT | 75.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 240.72% |
| MNDY240517P00080000 | 2023-11-07 11:24AM EDT | 80.00 | 2.93 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 226.76% |
| MNDY240517P00090000 | 2024-04-16 2:18PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MNDY240517P00095000 | 2023-11-10 11:48AM EDT | 95.00 | 5.90 | 0.80 | 1.95 | 0.00 | - | - | 1 | 208.35% |
| MNDY240517P00100000 | 2024-04-22 10:04AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MNDY240517P00105000 | 2024-01-11 3:56PM EDT | 105.00 | 0.85 | 0.00 | 2.05 | 0.00 | - | 1 | 140 | 171.29% |
| MNDY240517P00110000 | 2024-04-09 10:01AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNDY240517P00115000 | 2024-02-29 12:52PM EDT | 115.00 | 0.79 | 0.00 | 0.25 | 0.00 | - | 1 | 142 | 105.08% |
| MNDY240517P00120000 | 2024-05-01 1:59PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MNDY240517P00125000 | 2024-01-11 4:50PM EDT | 125.00 | 2.02 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 119.53% |
| MNDY240517P00130000 | 2024-05-01 3:49PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNDY240517P00135000 | 2024-04-30 3:37PM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MNDY240517P00140000 | 2024-04-29 10:19AM EDT | 140.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MNDY240517P00145000 | 2024-04-30 2:59PM EDT | 145.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MNDY240517P00150000 | 2024-04-30 3:37PM EDT | 150.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MNDY240517P00155000 | 2024-05-01 3:24PM EDT | 155.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MNDY240517P00160000 | 2024-05-01 3:11PM EDT | 160.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MNDY240517P00165000 | 2024-04-29 3:13PM EDT | 165.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| MNDY240517P00170000 | 2024-05-01 11:32AM EDT | 170.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MNDY240517P00175000 | 2024-05-01 2:50PM EDT | 175.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MNDY240517P00180000 | 2024-05-01 2:27PM EDT | 180.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MNDY240517P00185000 | 2024-05-01 2:52PM EDT | 185.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| MNDY240517P00190000 | 2024-05-01 3:08PM EDT | 190.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MNDY240517P00195000 | 2024-04-30 12:31PM EDT | 195.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MNDY240517P00200000 | 2024-04-30 3:28PM EDT | 200.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MNDY240517P00210000 | 2024-04-26 3:52PM EDT | 210.00 | 25.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517P00220000 | 2024-05-01 12:36PM EDT | 220.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MNDY240517P00230000 | 2024-04-29 3:12PM EDT | 230.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MNDY240517P00240000 | 2024-04-18 12:58PM EDT | 240.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MNDY240517P00250000 | 2024-04-04 10:24AM EDT | 250.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 211.55% |
| MNDY240517P00340000 | 2024-04-01 9:32AM EDT | 340.00 | 118.00 | 154.70 | 157.60 | 0.00 | - | - | 0 | 224.81% |
© 2024 Yahoo. All rights reserved.