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 | 87.50 | 90.40 | +29.72 | +52.28% | 1 | 2 | 64.24% |
| MNDY250221C00155000 | 2024-05-02 9:47AM EDT | 155.00 | 54.10 | 84.80 | 87.00 | 0.00 | - | - | 2 | 64.87% |
| 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 | 64.30 | 65.80 | 0.00 | - | 1 | 1 | 60.03% |
| MNDY250221C00190000 | 2024-05-15 9:31AM EDT | 190.00 | 61.84 | 59.90 | 63.10 | 0.00 | - | 25 | 20 | 58.73% |
| MNDY250221C00195000 | 2024-04-19 9:36AM EDT | 195.00 | 34.78 | 61.00 | 64.40 | 0.00 | - | 1 | 1 | 64.51% |
| MNDY250221C00200000 | 2024-04-30 2:18PM EDT | 200.00 | 36.77 | 54.70 | 56.60 | 0.00 | - | 13 | 9 | 57.74% |
| MNDY250221C00210000 | 2024-04-01 3:02PM EDT | 210.00 | 55.52 | 32.80 | 34.80 | 0.00 | - | - | 0 | 35.27% |
| MNDY250221C00220000 | 2024-05-16 10:20AM EDT | 220.00 | 50.00 | 45.20 | 46.20 | 0.00 | - | 7 | 8 | 56.75% |
| MNDY250221C00230000 | 2024-05-31 3:49PM EDT | 230.00 | 40.10 | 38.60 | 41.40 | +0.20 | +0.50% | 13 | 6 | 54.60% |
| MNDY250221C00240000 | 2024-05-22 3:22PM EDT | 240.00 | 50.85 | 35.50 | 37.60 | 0.00 | - | 1 | 4 | 55.00% |
| MNDY250221C00250000 | 2024-05-31 3:02PM EDT | 250.00 | 31.32 | 31.80 | 33.00 | -12.23 | -28.08% | 1 | 13 | 54.05% |
| MNDY250221C00260000 | 2024-04-12 12:22PM EDT | 260.00 | 22.15 | 15.20 | 17.00 | 0.00 | - | 2 | 2 | 37.83% |
| MNDY250221C00270000 | 2024-05-30 9:56AM EDT | 270.00 | 27.00 | 24.50 | 26.30 | 0.00 | - | 2 | 7 | 52.64% |
| MNDY250221C00280000 | 2024-03-27 11:44AM EDT | 280.00 | 31.80 | 14.30 | 15.40 | 0.00 | - | 1 | 1 | 42.40% |
| MNDY250221C00300000 | 2024-05-30 10:06AM EDT | 300.00 | 19.67 | 17.10 | 18.50 | 0.00 | - | 1 | 6 | 51.65% |
| MNDY250221C00310000 | 2024-03-27 3:12PM EDT | 310.00 | 24.70 | 9.80 | 10.80 | 0.00 | - | 2 | 3 | 43.73% |
| MNDY250221C00320000 | 2024-05-24 1:53PM EDT | 320.00 | 20.20 | 12.50 | 14.60 | 0.00 | - | 250 | 252 | 50.48% |
| MNDY250221C00330000 | 2024-05-13 1:42PM EDT | 330.00 | 7.20 | 11.60 | 13.20 | 0.00 | - | 1 | 1 | 50.96% |
| MNDY250221C00340000 | 2024-05-22 9:50AM EDT | 340.00 | 18.75 | 10.40 | 11.60 | 0.00 | - | 1 | 79 | 50.81% |
| MNDY250221C00350000 | 2024-05-23 9:40AM EDT | 350.00 | 16.00 | 9.20 | 10.40 | 0.00 | - | 1 | 2 | 50.75% |
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 | 61.79% |
| MNDY250221P00105000 | 2024-05-30 3:50PM EDT | 105.00 | 2.25 | 2.15 | 3.00 | 0.00 | - | 1 | 1 | 61.73% |
| MNDY250221P00115000 | 2024-03-21 11:39AM EDT | 115.00 | 3.90 | 7.30 | 7.90 | 0.00 | - | - | 1 | 75.38% |
| MNDY250221P00125000 | 2024-03-21 11:38AM EDT | 125.00 | 5.30 | 10.00 | 10.70 | 0.00 | - | - | 1 | 75.96% |
| MNDY250221P00130000 | 2024-05-17 3:01PM EDT | 130.00 | 4.80 | 4.30 | 5.00 | 0.00 | - | 1 | 2 | 55.02% |
| 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 | 5.90 | 6.50 | 0.00 | - | - | 1 | 53.88% |
| MNDY250221P00150000 | 2024-05-16 3:53PM EDT | 150.00 | 7.60 | 7.60 | 8.30 | 0.00 | - | 1 | 1 | 52.49% |
| MNDY250221P00155000 | 2024-03-27 3:15PM EDT | 155.00 | 12.43 | 16.90 | 17.80 | 0.00 | - | 3 | 19 | 69.68% |
| MNDY250221P00160000 | 2024-03-27 3:13PM EDT | 160.00 | 13.80 | 18.60 | 19.70 | 0.00 | - | 4 | 4 | 69.50% |
| MNDY250221P00170000 | 2024-05-15 9:59AM EDT | 170.00 | 14.50 | 12.20 | 13.00 | 0.00 | - | - | 6 | 50.21% |
| MNDY250221P00175000 | 2024-03-27 12:26PM EDT | 175.00 | 18.60 | 24.80 | 25.80 | 0.00 | - | 2 | 2 | 69.31% |
| MNDY250221P00185000 | 2024-03-27 3:13PM EDT | 185.00 | 22.17 | 29.70 | 30.70 | 0.00 | - | 2 | 2 | 69.71% |
| MNDY250221P00195000 | 2024-05-29 10:57AM EDT | 195.00 | 18.00 | 20.40 | 21.20 | 0.00 | - | - | 1 | 48.54% |
| MNDY250221P00200000 | 2024-05-22 12:16PM EDT | 200.00 | 18.30 | 22.30 | 23.20 | 0.00 | - | 2 | 12 | 48.15% |
| MNDY250221P00210000 | 2024-04-30 10:44AM EDT | 210.00 | 42.10 | 26.70 | 27.60 | 0.00 | - | 6 | 6 | 47.48% |
| MNDY250221P00220000 | 2024-04-30 2:18PM EDT | 220.00 | 50.40 | 32.50 | 33.50 | 0.00 | - | 19 | 11 | 48.26% |
| MNDY250221P00230000 | 2024-03-18 11:16AM EDT | 230.00 | 47.30 | 59.30 | 62.00 | 0.00 | - | 13 | 14 | 76.83% |
| MNDY250221P00240000 | 2024-03-18 11:15AM EDT | 240.00 | 53.30 | 66.20 | 69.60 | 0.00 | - | - | 4 | 77.82% |
| MNDY250221P00250000 | 2024-03-18 11:15AM EDT | 250.00 | 59.50 | 73.60 | 77.00 | 0.00 | - | - | 9 | 78.68% |
| MNDY250221P00260000 | 2024-03-18 11:15AM EDT | 260.00 | 66.10 | 81.50 | 85.70 | 0.00 | - | - | 4 | 80.42% |
| MNDY250221P00270000 | 2024-05-08 11:38AM EDT | 270.00 | 92.80 | 59.10 | 63.80 | 0.00 | - | 1 | 1 | 45.09% |
| MNDY250221P00320000 | 2024-03-27 10:01AM EDT | 320.00 | 106.00 | 130.80 | 135.00 | 0.00 | - | 1 | 1 | 85.40% |
| MNDY250221P00340000 | 2024-03-14 9:55AM EDT | 340.00 | 129.70 | 146.50 | 150.40 | 0.00 | - | 2 | 2 | 84.49% |
© 2024 Yahoo. All rights reserved.