UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.79 +0.77 (+0.99%) GOLD FUTURES
2,391.20 +31.30 (+1.33%) DOW
39,844.06 +285.95 (+0.72%) Bitcoin GBP
51,785.23 +3,349.31 (+6.91%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
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 | 4 | 0.00% |
| MNDY240517C00095000 | 2023-12-21 10:35AM EDT | 95.00 | 98.60 | 100.00 | 104.90 | 0.00 | - | - | 2 | 0.00% |
| MNDY240517C00100000 | 2024-05-15 9:30AM EDT | 100.00 | 120.50 | 117.30 | 120.70 | -0.21 | -0.17% | 1 | 3 | 506.25% |
| 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 | 0.00% |
| MNDY240517C00130000 | 2023-11-14 1:27PM EDT | 130.00 | 44.70 | 66.20 | 69.40 | 0.00 | - | 1 | 4 | 0.00% |
| MNDY240517C00135000 | 2024-04-16 1:37PM EDT | 135.00 | 52.40 | 82.00 | 85.90 | 0.00 | - | 10 | 16 | 345.02% |
| MNDY240517C00140000 | 2024-05-15 2:41PM EDT | 140.00 | 80.00 | 77.50 | 80.80 | +36.31 | +83.11% | 18 | 132 | 317.97% |
| MNDY240517C00145000 | 2024-05-15 9:47AM EDT | 145.00 | 77.04 | 72.00 | 75.90 | +38.14 | +98.05% | 3 | 3 | 302.25% |
| MNDY240517C00150000 | 2024-05-15 1:12PM EDT | 150.00 | 65.20 | 67.20 | 70.60 | +29.10 | +80.61% | 8 | 31 | 266.89% |
| MNDY240517C00155000 | 2024-05-15 9:36AM EDT | 155.00 | 66.44 | 62.50 | 65.90 | +35.74 | +116.42% | 2 | 20 | 261.91% |
| MNDY240517C00160000 | 2024-05-15 9:43AM EDT | 160.00 | 61.98 | 57.10 | 60.90 | +35.88 | +137.47% | 7 | 23 | 242.48% |
| MNDY240517C00165000 | 2024-05-15 11:16AM EDT | 165.00 | 51.50 | 52.00 | 55.50 | +29.00 | +128.89% | 3 | 16 | 206.35% |
| MNDY240517C00170000 | 2024-05-15 2:41PM EDT | 170.00 | 49.75 | 47.60 | 50.50 | +30.40 | +157.11% | 13 | 150 | 188.77% |
| MNDY240517C00175000 | 2024-05-15 11:19AM EDT | 175.00 | 40.90 | 42.20 | 45.70 | +24.70 | +152.47% | 2 | 65 | 179.30% |
| MNDY240517C00180000 | 2024-05-15 2:08PM EDT | 180.00 | 36.00 | 37.30 | 40.90 | +22.30 | +162.77% | 107 | 551 | 168.46% |
| MNDY240517C00185000 | 2024-05-15 12:26PM EDT | 185.00 | 31.40 | 32.30 | 34.80 | +20.05 | +176.65% | 165 | 2,481 | 105.27% |
| MNDY240517C00190000 | 2024-05-15 2:41PM EDT | 190.00 | 29.50 | 28.10 | 30.00 | +20.24 | +218.57% | 70 | 1,999 | 102.05% |
| MNDY240517C00195000 | 2024-05-15 2:18PM EDT | 195.00 | 21.00 | 23.10 | 25.30 | +13.93 | +197.03% | 139 | 264 | 98.05% |
| MNDY240517C00200000 | 2024-05-15 12:43PM EDT | 200.00 | 18.50 | 18.10 | 20.50 | +13.02 | +237.59% | 258 | 4,632 | 87.40% |
| MNDY240517C00210000 | 2024-05-15 2:45PM EDT | 210.00 | 12.10 | 9.60 | 10.30 | +9.09 | +301.99% | 688 | 2,345 | 48.63% |
| MNDY240517C00220000 | 2024-05-15 2:59PM EDT | 220.00 | 4.06 | 3.30 | 3.70 | +2.69 | +344.87% | 1,190 | 882 | 49.51% |
| MNDY240517C00230000 | 2024-05-15 2:59PM EDT | 230.00 | 0.85 | 0.50 | 0.90 | +0.45 | +112.50% | 1,539 | 1,128 | 52.00% |
| MNDY240517C00240000 | 2024-05-15 3:00PM EDT | 240.00 | 0.25 | 0.25 | 0.30 | +0.15 | +100.00% | 706 | 1,269 | 60.55% |
| MNDY240517C00250000 | 2024-05-15 2:56PM EDT | 250.00 | 0.13 | 0.10 | 0.15 | +0.03 | +33.33% | 654 | 751 | 71.29% |
| MNDY240517C00260000 | 2024-05-15 2:46PM EDT | 260.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 624 | 834 | 82.81% |
| MNDY240517C00270000 | 2024-05-15 1:54PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 142 | 434 | 93.75% |
| MNDY240517C00280000 | 2024-05-15 2:54PM EDT | 280.00 | 0.02 | 0.00 | 0.05 | -0.03 | -42.86% | 68 | 179 | 99.61% |
| MNDY240517C00290000 | 2024-05-15 11:47AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 11 | 134 | 112.50% |
| MNDY240517C00300000 | 2024-05-15 2:56PM EDT | 300.00 | 0.02 | 0.00 | 0.05 | -0.03 | -37.50% | 41 | 956 | 125.00% |
| MNDY240517C00320000 | 2024-04-15 3:36PM EDT | 320.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 146.88% |
| MNDY240517C00330000 | 2024-05-09 2:37PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 24 | 157.81% |
| MNDY240517C00340000 | 2024-04-25 10:29AM EDT | 340.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 168.75% |
| MNDY240517C00350000 | 2024-04-23 10:12AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,617 | 178.13% |
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 | 2.15 | 0.00 | - | 1 | 5 | 742.19% |
| MNDY240517P00070000 | 2024-04-04 3:06PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 12 | 699.61% |
| MNDY240517P00075000 | 2024-01-24 10:30AM EDT | 75.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 619.73% |
| MNDY240517P00080000 | 2023-11-07 11:24AM EDT | 80.00 | 2.93 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 588.28% |
| MNDY240517P00090000 | 2024-05-14 3:26PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 35 | 340.63% |
| MNDY240517P00095000 | 2024-05-14 3:15PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 51 | 321.88% |
| MNDY240517P00100000 | 2024-05-14 12:21PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 42 | 303.13% |
| MNDY240517P00105000 | 2024-05-14 3:43PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 220 | 100.00% |
| MNDY240517P00110000 | 2024-05-15 2:48PM EDT | 110.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 91 | 163 | 268.75% |
| MNDY240517P00115000 | 2024-05-14 3:43PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 74 | 203 | 50.00% |
| MNDY240517P00120000 | 2024-05-15 2:15PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 112 | 657 | 235.94% |
| MNDY240517P00125000 | 2024-05-15 2:14PM EDT | 125.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 58 | 307 | 221.88% |
| MNDY240517P00130000 | 2024-05-15 2:15PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 365 | 592 | 207.81% |
| MNDY240517P00135000 | 2024-05-15 2:34PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | -0.36 | -90.00% | 521 | 998 | 193.75% |
| MNDY240517P00140000 | 2024-05-15 2:22PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.58 | -92.06% | 317 | 1,185 | 179.69% |
| MNDY240517P00145000 | 2024-05-15 2:36PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -1.08 | -97.30% | 298 | 348 | 167.19% |
| MNDY240517P00150000 | 2024-05-15 2:17PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -1.73 | -98.30% | 322 | 473 | 154.69% |
| MNDY240517P00155000 | 2024-05-15 1:17PM EDT | 155.00 | 0.01 | 0.00 | 0.05 | -2.61 | -99.62% | 237 | 542 | 142.19% |
| MNDY240517P00160000 | 2024-05-15 2:13PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -4.12 | -98.80% | 137 | 451 | 129.69% |
| MNDY240517P00165000 | 2024-05-15 1:17PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | -5.50 | -99.10% | 66 | 369 | 118.75% |
| MNDY240517P00170000 | 2024-05-15 3:00PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | -7.43 | -99.46% | 77 | 423 | 107.03% |
| MNDY240517P00175000 | 2024-05-15 2:52PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | -9.22 | -99.46% | 448 | 941 | 109.38% |
| MNDY240517P00180000 | 2024-05-15 2:14PM EDT | 180.00 | 0.07 | 0.00 | 0.10 | -11.43 | -99.39% | 368 | 402 | 92.58% |
| MNDY240517P00185000 | 2024-05-15 3:00PM EDT | 185.00 | 0.06 | 0.05 | 0.10 | -14.64 | -99.32% | 175 | 581 | 85.55% |
| MNDY240517P00190000 | 2024-05-15 2:46PM EDT | 190.00 | 0.10 | 0.05 | 0.15 | -16.70 | -99.40% | 64 | 354 | 76.95% |
| MNDY240517P00195000 | 2024-05-15 2:53PM EDT | 195.00 | 0.14 | 0.05 | 0.20 | -19.18 | -99.28% | 321 | 171 | 67.29% |
| MNDY240517P00200000 | 2024-05-15 2:41PM EDT | 200.00 | 0.18 | 0.10 | 0.35 | -23.87 | -99.25% | 704 | 92 | 61.23% |
| MNDY240517P00210000 | 2024-05-15 2:59PM EDT | 210.00 | 0.97 | 0.85 | 1.00 | -29.81 | -96.85% | 1,893 | 285 | 51.64% |
| MNDY240517P00220000 | 2024-05-15 2:58PM EDT | 220.00 | 4.50 | 4.30 | 4.70 | -33.88 | -88.28% | 810 | 85 | 53.54% |
| MNDY240517P00230000 | 2024-05-15 2:45PM EDT | 230.00 | 9.00 | 11.30 | 12.30 | -32.20 | -78.16% | 219 | 125 | 59.89% |
| MNDY240517P00240000 | 2024-04-18 12:58PM EDT | 240.00 | 51.90 | 20.10 | 22.70 | 0.00 | - | 38 | 38 | 81.05% |
| MNDY240517P00250000 | 2024-04-04 10:24AM EDT | 250.00 | 32.90 | 62.50 | 67.30 | 0.00 | - | 1 | 15 | 574.10% |
| MNDY240517P00260000 | 2024-05-15 9:41AM EDT | 260.00 | 38.20 | 39.30 | 43.00 | -0.30 | -0.78% | 10 | 1 | 120.02% |
| MNDY240517P00290000 | 2024-01-26 12:37PM EDT | 290.00 | 85.00 | 80.00 | 84.80 | 0.00 | - | 1 | 0 | 405.88% |
| MNDY240517P00330000 | 2024-04-01 9:32AM EDT | 330.00 | 107.90 | 143.90 | 147.30 | 0.00 | - | 1 | 0 | 816.72% |
| MNDY240517P00340000 | 2024-04-01 9:32AM EDT | 340.00 | 118.00 | 154.70 | 157.60 | 0.00 | - | - | 0 | 846.09% |
© 2024 Yahoo. All rights reserved.