Australia markets closed

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
225.74-1.12 (-0.49%)
As of 03:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MNDY240419C001350002024-03-15 11:56AM EDT135.0081.0088.7092.100.00--10129.49%
MNDY240419C001400002024-03-14 9:45AM EDT140.0080.6383.5087.000.00-11119.78%
MNDY240419C001500002024-03-15 10:13AM EDT150.0066.5473.5076.900.00--1103.27%
MNDY240419C001550002024-03-15 11:51AM EDT155.0061.0069.0072.200.00-1013101.44%
MNDY240419C001800002024-03-27 2:26PM EDT180.0048.8044.2047.500.00-11071.30%
MNDY240419C001850002024-03-13 11:54AM EDT185.0039.6339.7042.500.00--164.70%
MNDY240419C001900002024-03-13 1:54PM EDT190.0036.2535.5037.500.00-353658.18%
MNDY240419C001950002024-02-26 11:37AM EDT195.0023.9731.7036.000.00-202062.56%
MNDY240419C002000002024-03-26 3:39PM EDT200.0032.2027.1029.200.00-4912750.29%
MNDY240419C002100002024-03-27 2:26PM EDT210.0021.9519.1020.200.00-113948.22%
MNDY240419C002200002024-03-28 12:16PM EDT220.0012.1012.7013.20-2.00-14.18%316945.15%
MNDY240419C002300002024-03-28 2:29PM EDT230.007.557.407.80-1.05-12.21%1541342.90%
MNDY240419C002400002024-03-28 2:39PM EDT240.004.264.304.70-0.74-14.80%7324944.20%
MNDY240419C002500002024-03-28 12:58PM EDT250.002.452.302.50-0.40-14.04%1324343.88%
MNDY240419C002600002024-03-28 12:29PM EDT260.001.281.201.40-0.32-20.00%2112845.18%
MNDY240419C002700002024-03-28 10:00AM EDT270.000.750.600.75-0.75-50.00%25846.09%
MNDY240419C002800002024-03-22 12:57PM EDT280.000.750.200.950.00-13350.37%
MNDY240419C002900002024-03-26 9:30AM EDT290.000.700.051.500.00-101560.11%
MNDY240419C003000002024-03-26 1:46PM EDT300.000.300.001.000.00-2961.18%
MNDY240419C003200002024-02-26 2:09PM EDT320.000.300.002.500.00-2285.42%
MNDY240419C003300002024-03-26 2:51PM EDT330.000.050.000.050.00-1211,10853.52%
MNDY240419C003400002024-03-21 12:08PM EDT340.000.100.001.500.00-202187.84%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MNDY240419P001500002024-03-25 9:49AM EDT150.000.500.001.250.00-2291.31%
MNDY240419P001550002024-03-14 3:55PM EDT155.000.250.000.350.00-25069.14%
MNDY240419P001600002024-03-26 11:16AM EDT160.000.750.001.500.00-12781.74%
MNDY240419P001650002024-03-04 10:30AM EDT165.001.260.001.500.00-2275.59%
MNDY240419P001700002024-03-26 11:16AM EDT170.000.770.000.40+0.03+4.05%31155.08%
MNDY240419P001750002024-03-26 3:43PM EDT175.000.250.050.450.00-11251.95%
MNDY240419P001800002024-03-25 3:51PM EDT180.000.460.100.500.00-14653.27%
MNDY240419P001850002024-03-27 10:09AM EDT185.000.670.200.600.00-13249.73%
MNDY240419P001900002024-03-27 10:09AM EDT190.000.940.650.800.00-16647.27%
MNDY240419P001950002024-03-26 1:11PM EDT195.000.851.051.150.00-75145.68%
MNDY240419P002000002024-03-28 12:06PM EDT200.001.801.501.70+0.31+20.81%1313944.67%
MNDY240419P002100002024-03-28 1:17PM EDT210.003.653.203.60+0.57+18.51%2313443.38%
MNDY240419P002200002024-03-28 2:37PM EDT220.006.916.506.90+0.66+10.56%614142.56%
MNDY240419P002300002024-03-27 3:40PM EDT230.0011.5311.4011.900.00-186542.17%
MNDY240419P002400002024-03-27 3:40PM EDT240.0018.0317.6018.900.00-55443.88%
MNDY240419P002500002024-03-26 10:31AM EDT250.0026.8024.7027.600.00-11149.06%
MNDY240419P002600002024-03-21 1:41PM EDT260.0028.2033.5037.000.00-12855.53%
MNDY240419P002900002024-03-11 10:01AM EDT290.0071.1163.2066.900.00--060.28%
MNDY240419P003300002024-03-27 3:39PM EDT330.00103.80103.20106.400.00-35078.13%