monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240607C00220000 | 2024-05-30 3:26PM EDT | 220.00 | 7.40 | 8.40 | 9.20 | 0.00 | - | 4 | 4 | 46.85% |
| MNDY240607C00222500 | 2024-05-31 1:52PM EDT | 222.50 | 4.50 | 6.80 | 7.50 | -3.60 | -44.44% | 7 | 2 | 45.47% |
| MNDY240607C00225000 | 2024-05-31 3:48PM EDT | 225.00 | 4.80 | 5.50 | 6.10 | -0.70 | -12.73% | 13 | 6 | 45.24% |
| MNDY240607C00227500 | 2024-05-31 1:10PM EDT | 227.50 | 3.60 | 4.10 | 4.80 | -2.70 | -42.86% | 16 | 2 | 44.39% |
| MNDY240607C00230000 | 2024-05-31 1:33PM EDT | 230.00 | 2.35 | 3.20 | 3.70 | -1.65 | -41.25% | 1 | 13 | 43.71% |
| MNDY240607C00235000 | 2024-05-30 10:04AM EDT | 235.00 | 1.40 | 1.75 | 2.20 | -1.60 | -53.33% | 5 | 5 | 44.09% |
| MNDY240607C00237500 | 2024-05-31 3:46PM EDT | 237.50 | 1.15 | 1.25 | 1.65 | -5.55 | -82.84% | 1 | 2 | 44.17% |
| MNDY240607C00240000 | 2024-05-31 2:37PM EDT | 240.00 | 0.65 | 0.90 | 1.20 | -4.95 | -88.39% | 5 | 8 | 44.02% |
| MNDY240607C00242500 | 2024-05-31 2:37PM EDT | 242.50 | 0.48 | 0.65 | 0.95 | -0.92 | -65.71% | 7 | 22 | 45.31% |
| MNDY240607C00245000 | 2024-05-29 3:14PM EDT | 245.00 | 1.40 | 0.50 | 0.75 | -1.80 | -56.25% | 2 | 5 | 46.48% |
| MNDY240607C00247500 | 2024-05-29 2:42PM EDT | 247.50 | 2.90 | 0.35 | 0.60 | 0.00 | - | 5 | 0 | 47.78% |
| MNDY240607C00250000 | 2024-05-30 12:11PM EDT | 250.00 | 0.50 | 0.25 | 0.50 | 0.00 | - | 8 | 11 | 49.46% |
| MNDY240607C00252500 | 2024-05-29 2:13PM EDT | 252.50 | 1.70 | 0.10 | 2.30 | 0.00 | - | - | 0 | 66.31% |
| MNDY240607C00255000 | 2024-05-29 3:39PM EDT | 255.00 | 1.46 | 0.10 | 2.25 | 0.00 | - | 6 | 12 | 69.97% |
| MNDY240607C00260000 | 2024-05-28 11:26AM EDT | 260.00 | 2.35 | 0.05 | 1.50 | 0.00 | - | 2 | 1 | 70.09% |
| MNDY240607C00265000 | 2024-05-29 2:38PM EDT | 265.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | - | 2 | 75.98% |
| MNDY240607C00270000 | 2024-05-31 2:30PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | -0.26 | -83.87% | 10 | 2 | 53.71% |
| MNDY240607C00315000 | 2024-05-24 9:58AM EDT | 315.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 112.89% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240607P00170000 | 2024-05-30 11:04AM EDT | 170.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 10 | 10 | 141.41% |
| MNDY240607P00175000 | 2024-05-30 12:24PM EDT | 175.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 5 | 5 | 145.56% |
| MNDY240607P00180000 | 2024-05-30 12:23PM EDT | 180.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 136.96% |
| MNDY240607P00200000 | 2024-05-30 3:36PM EDT | 200.00 | 0.45 | 0.15 | 2.50 | 0.00 | - | 31 | 22 | 75.29% |
| MNDY240607P00205000 | 2024-05-31 2:14PM EDT | 205.00 | 0.75 | 0.30 | 0.90 | 0.00 | - | 9 | 18 | 51.27% |
| MNDY240607P00210000 | 2024-05-31 2:14PM EDT | 210.00 | 1.40 | 0.60 | 1.05 | +0.53 | +60.92% | 21 | 2 | 48.83% |
| MNDY240607P00215000 | 2024-05-31 1:50PM EDT | 215.00 | 2.75 | 1.10 | 1.90 | +0.75 | +37.50% | 4 | 2 | 47.58% |
| MNDY240607P00220000 | 2024-05-31 1:42PM EDT | 220.00 | 4.20 | 2.65 | 3.20 | +0.46 | +12.30% | 8 | 7 | 46.06% |
| MNDY240607P00225000 | 2024-05-30 3:11PM EDT | 225.00 | 6.80 | 4.50 | 5.10 | +1.76 | +34.92% | 6 | 5 | 44.51% |
| MNDY240607P00227500 | 2024-05-30 3:17PM EDT | 227.50 | 8.50 | 5.70 | 6.50 | +1.40 | +19.72% | 4 | 9 | 45.28% |
| MNDY240607P00230000 | 2024-05-29 3:39PM EDT | 230.00 | 2.56 | 7.00 | 7.90 | 0.00 | - | 8 | 9 | 44.63% |
| MNDY240607P00232500 | 2024-05-30 10:05AM EDT | 232.50 | 8.17 | 8.60 | 9.80 | 0.00 | - | 6 | 6 | 46.85% |
| MNDY240607P00235000 | 2024-05-30 12:49PM EDT | 235.00 | 9.50 | 10.50 | 11.80 | 0.00 | - | 8 | 7 | 48.93% |
| MNDY240607P00237500 | 2024-05-29 12:30PM EDT | 237.50 | 5.90 | 11.70 | 13.80 | 0.00 | - | 2 | 1 | 50.05% |
| MNDY240607P00240000 | 2024-05-31 3:08PM EDT | 240.00 | 17.80 | 14.30 | 16.20 | +5.50 | +44.72% | 500 | 1,007 | 54.54% |
| MNDY240607P00242500 | 2024-05-29 1:56PM EDT | 242.50 | 8.60 | 16.40 | 18.60 | 0.00 | - | 5 | 15 | 58.69% |
| MNDY240607P00245000 | 2024-05-29 12:59PM EDT | 245.00 | 9.80 | 18.70 | 21.20 | 0.00 | - | - | 0 | 64.87% |
© 2024 Yahoo. All rights reserved.