Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,106.98 -9.19 (-0.18%) Dow
38,250.87 -135.22 (-0.35%) Nasdaq
15,948.22 -34.86 (-0.22%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,300.21 -38.85 (-2.90%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM 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 | 130.50 | 133.70 | 0.00 | - | 2 | 4 | 320.12% |
| MNDY240517C00095000 | 2023-12-21 10:35AM EDT | 95.00 | 98.60 | 100.00 | 104.90 | 0.00 | - | - | 2 | 228.17% |
| MNDY240517C00100000 | 2024-02-15 1:07PM EDT | 100.00 | 120.71 | 115.50 | 120.40 | 0.00 | - | 3 | 3 | 486.94% |
| 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 | 149.00% |
| MNDY240517C00130000 | 2023-11-14 1:27PM EDT | 130.00 | 44.70 | 66.20 | 69.40 | 0.00 | - | 1 | 4 | 148.12% |
| MNDY240517C00135000 | 2024-04-16 1:37PM EDT | 135.00 | 52.40 | 60.90 | 64.80 | 0.00 | - | 10 | 16 | 138.06% |
| MNDY240517C00140000 | 2024-04-29 9:43AM EDT | 140.00 | 51.00 | 57.00 | 59.70 | 0.00 | - | 1 | 133 | 134.16% |
| MNDY240517C00145000 | 2023-12-21 10:33AM EDT | 145.00 | 56.85 | 56.10 | 58.90 | 0.00 | - | 1 | 2 | 166.93% |
| MNDY240517C00150000 | 2024-04-19 10:13AM EDT | 150.00 | 34.50 | 47.30 | 49.80 | 0.00 | - | 1 | 10 | 115.45% |
| MNDY240517C00155000 | 2024-04-10 12:09PM EDT | 155.00 | 50.05 | 42.50 | 46.00 | 0.00 | - | 13 | 16 | 112.35% |
| MNDY240517C00160000 | 2024-04-12 1:26PM EDT | 160.00 | 38.48 | 38.80 | 40.20 | 0.00 | - | 1 | 10 | 104.13% |
| MNDY240517C00165000 | 2024-04-19 10:49AM EDT | 165.00 | 23.10 | 34.70 | 36.50 | 0.00 | - | 1 | 14 | 102.88% |
| MNDY240517C00170000 | 2024-04-19 1:59PM EDT | 170.00 | 19.60 | 30.50 | 32.00 | 0.00 | - | 8 | 143 | 96.83% |
| MNDY240517C00175000 | 2024-04-26 1:20PM EDT | 175.00 | 22.33 | 27.00 | 28.30 | 0.00 | - | 3 | 23 | 95.39% |
| MNDY240517C00180000 | 2024-04-30 9:32AM EDT | 180.00 | 22.00 | 23.60 | 24.70 | +3.00 | +15.79% | 3 | 51 | 93.20% |
| MNDY240517C00185000 | 2024-04-29 1:11PM EDT | 185.00 | 18.12 | 20.40 | 21.40 | 0.00 | - | 1 | 126 | 91.25% |
| MNDY240517C00190000 | 2024-04-29 3:44PM EDT | 190.00 | 14.50 | 17.70 | 18.40 | 0.00 | - | 120 | 314 | 90.28% |
| MNDY240517C00195000 | 2024-04-29 3:02PM EDT | 195.00 | 15.90 | 15.00 | 15.70 | +3.94 | +32.94% | 42 | 70 | 88.73% |
| MNDY240517C00200000 | 2024-04-30 9:56AM EDT | 200.00 | 14.30 | 12.60 | 13.20 | +4.46 | +45.33% | 1 | 235 | 87.17% |
| MNDY240517C00210000 | 2024-04-30 9:46AM EDT | 210.00 | 9.58 | 8.70 | 9.20 | +2.58 | +36.86% | 1 | 339 | 85.22% |
| MNDY240517C00220000 | 2024-04-30 10:19AM EDT | 220.00 | 6.10 | 5.90 | 6.10 | +1.56 | +34.36% | 9 | 261 | 83.68% |
| MNDY240517C00230000 | 2024-04-30 10:18AM EDT | 230.00 | 4.00 | 3.80 | 4.10 | +1.00 | +33.33% | 8 | 454 | 82.92% |
| MNDY240517C00240000 | 2024-04-29 11:22AM EDT | 240.00 | 2.75 | 2.40 | 2.70 | +0.89 | +47.85% | 3 | 573 | 82.50% |
| MNDY240517C00250000 | 2024-04-30 9:44AM EDT | 250.00 | 1.70 | 1.50 | 1.80 | +0.55 | +47.83% | 2 | 265 | 82.67% |
| MNDY240517C00260000 | 2024-04-30 10:17AM EDT | 260.00 | 1.05 | 0.95 | 1.20 | +0.25 | +31.25% | 20 | 136 | 83.25% |
| MNDY240517C00270000 | 2024-04-29 3:29PM EDT | 270.00 | 0.40 | 0.60 | 0.75 | 0.00 | - | 1 | 328 | 83.35% |
| MNDY240517C00280000 | 2024-04-30 9:42AM EDT | 280.00 | 0.30 | 0.00 | 3.00 | -0.25 | -45.45% | 11 | 38 | 106.30% |
| MNDY240517C00290000 | 2024-04-11 3:01PM EDT | 290.00 | 0.72 | 0.10 | 0.75 | 0.00 | - | 2 | 8 | 90.14% |
| MNDY240517C00300000 | 2024-04-30 9:39AM EDT | 300.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 51 | 917 | 79.10% |
| MNDY240517C00320000 | 2024-04-15 3:36PM EDT | 320.00 | 0.22 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 130.71% |
| MNDY240517C00330000 | 2024-04-16 2:17PM EDT | 330.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 10 | 24 | 135.84% |
| MNDY240517C00340000 | 2024-04-25 10:29AM EDT | 340.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 141.70% |
| MNDY240517C00350000 | 2024-04-23 10:12AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,617 | 89.84% |
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 | 2.50 | 0.00 | - | 1 | 5 | 289.75% |
| MNDY240517P00070000 | 2024-04-04 3:06PM EDT | 70.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 6 | 12 | 270.61% |
| MNDY240517P00075000 | 2024-01-24 10:30AM EDT | 75.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 231.84% |
| MNDY240517P00080000 | 2023-11-07 11:24AM EDT | 80.00 | 2.93 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 218.75% |
| MNDY240517P00090000 | 2024-04-16 2:18PM EDT | 90.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 20 | 210.94% |
| MNDY240517P00095000 | 2023-11-10 11:48AM EDT | 95.00 | 5.90 | 0.80 | 1.95 | 0.00 | - | - | 1 | 201.86% |
| MNDY240517P00100000 | 2024-04-22 10:04AM EDT | 100.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 5 | 15 | 185.55% |
| MNDY240517P00105000 | 2024-01-11 3:56PM EDT | 105.00 | 0.85 | 0.00 | 2.05 | 0.00 | - | 1 | 140 | 166.85% |
| MNDY240517P00110000 | 2024-04-09 10:01AM EDT | 110.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 1 | 10 | 162.50% |
| MNDY240517P00115000 | 2024-02-29 12:52PM EDT | 115.00 | 0.79 | 0.00 | 0.25 | 0.00 | - | 1 | 142 | 103.52% |
| MNDY240517P00120000 | 2024-04-11 1:12PM EDT | 120.00 | 0.77 | 0.00 | 2.50 | 0.00 | - | 2 | 77 | 141.36% |
| MNDY240517P00125000 | 2024-01-11 4:50PM EDT | 125.00 | 2.02 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 118.12% |
| MNDY240517P00130000 | 2024-04-22 11:07AM EDT | 130.00 | 0.90 | 0.00 | 2.75 | 0.00 | - | 1 | 53 | 124.46% |
| MNDY240517P00135000 | 2024-04-19 3:54PM EDT | 135.00 | 1.29 | 0.00 | 2.90 | 0.00 | - | 6 | 24 | 116.41% |
| MNDY240517P00140000 | 2024-04-29 10:19AM EDT | 140.00 | 0.91 | 0.10 | 3.00 | 0.00 | - | 5 | 75 | 108.89% |
| MNDY240517P00145000 | 2024-04-29 3:03PM EDT | 145.00 | 1.23 | 0.80 | 0.95 | 0.00 | - | 12 | 76 | 87.01% |
| MNDY240517P00150000 | 2024-04-30 9:46AM EDT | 150.00 | 1.10 | 1.10 | 1.40 | -0.35 | -24.14% | 6 | 51 | 85.84% |
| MNDY240517P00155000 | 2024-04-29 3:04PM EDT | 155.00 | 2.30 | 1.60 | 1.90 | 0.00 | - | 70 | 201 | 84.77% |
| MNDY240517P00160000 | 2024-04-29 3:04PM EDT | 160.00 | 3.10 | 2.15 | 2.55 | 0.00 | - | 66 | 156 | 83.13% |
| MNDY240517P00165000 | 2024-04-29 3:13PM EDT | 165.00 | 4.10 | 2.90 | 3.40 | 0.00 | - | 81 | 200 | 81.95% |
| MNDY240517P00170000 | 2024-04-29 11:05AM EDT | 170.00 | 5.20 | 3.80 | 4.40 | 0.00 | - | 13 | 228 | 80.37% |
| MNDY240517P00175000 | 2024-04-29 2:14PM EDT | 175.00 | 6.43 | 5.20 | 5.60 | 0.00 | - | 14 | 187 | 79.83% |
| MNDY240517P00180000 | 2024-04-30 9:41AM EDT | 180.00 | 6.79 | 6.50 | 7.10 | -1.67 | -19.74% | 5 | 78 | 78.21% |
| MNDY240517P00185000 | 2024-04-29 3:45PM EDT | 185.00 | 10.50 | 8.00 | 8.90 | 0.00 | - | 11 | 135 | 76.55% |
| MNDY240517P00190000 | 2024-04-30 9:43AM EDT | 190.00 | 10.10 | 10.30 | 10.90 | -2.65 | -20.78% | 1 | 141 | 76.22% |
| MNDY240517P00195000 | 2024-04-30 9:41AM EDT | 195.00 | 12.72 | 12.60 | 13.20 | -6.18 | -32.70% | 3 | 98 | 74.99% |
| MNDY240517P00200000 | 2024-04-30 9:41AM EDT | 200.00 | 15.15 | 15.10 | 15.80 | -2.37 | -13.53% | 2 | 96 | 73.47% |
| MNDY240517P00210000 | 2024-04-26 3:52PM EDT | 210.00 | 25.99 | 21.20 | 21.80 | 0.00 | - | 1 | 283 | 70.72% |
| MNDY240517P00220000 | 2024-04-29 3:12PM EDT | 220.00 | 32.80 | 28.10 | 29.30 | 0.00 | - | 15 | 92 | 68.04% |
| MNDY240517P00230000 | 2024-04-29 3:12PM EDT | 230.00 | 41.20 | 35.60 | 37.20 | 0.00 | - | 9 | 125 | 60.21% |
| MNDY240517P00240000 | 2024-04-18 12:58PM EDT | 240.00 | 51.90 | 44.30 | 46.20 | 0.00 | - | 38 | 71 | 51.32% |
| MNDY240517P00250000 | 2024-04-04 10:24AM EDT | 250.00 | 32.90 | 53.50 | 55.40 | 0.00 | - | 1 | 15 | 63.38% |
| 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 | 130.90 | 134.70 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240517P00340000 | 2024-04-01 9:32AM EDT | 340.00 | 118.00 | 141.00 | 144.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.