Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,694.26 +1,581.21 (+2.43%) CMC Crypto 200
1,358.73 -15.12 (-1.10%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240517C00065000 | 2024-05-16 10:22AM EDT | 65.00 | 165.80 | 162.10 | 165.70 | 0.00 | - | 20 | 13 | 1,269.92% |
| 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 | 127.40 | 130.70 | 0.00 | - | 1 | 4 | 862.89% |
| 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 | 2024-05-16 3:38PM EDT | 135.00 | 93.95 | 92.60 | 96.20 | 0.00 | - | 10 | 13 | 636.52% |
| MNDY240517C00140000 | 2024-05-16 12:00PM EDT | 140.00 | 87.15 | 87.20 | 90.70 | 0.00 | - | 4 | 117 | 546.68% |
| MNDY240517C00145000 | 2024-05-15 9:47AM EDT | 145.00 | 77.04 | 82.20 | 85.90 | 0.00 | - | 3 | 3 | 534.96% |
| MNDY240517C00150000 | 2024-05-17 2:22PM EDT | 150.00 | 78.00 | 77.70 | 80.90 | -0.50 | -0.64% | 3 | 26 | 501.56% |
| MNDY240517C00155000 | 2024-05-17 10:07AM EDT | 155.00 | 71.09 | 72.10 | 75.50 | -1.01 | -1.40% | 13 | 18 | 427.34% |
| MNDY240517C00160000 | 2024-05-15 9:43AM EDT | 160.00 | 61.98 | 67.20 | 70.60 | 0.00 | - | 7 | 18 | 408.79% |
| MNDY240517C00165000 | 2024-05-15 11:16AM EDT | 165.00 | 51.50 | 62.10 | 65.90 | 0.00 | - | 3 | 15 | 406.64% |
| MNDY240517C00170000 | 2024-05-16 10:13AM EDT | 170.00 | 57.70 | 58.10 | 60.80 | 0.00 | - | 2 | 143 | 368.36% |
| MNDY240517C00175000 | 2024-05-17 12:45PM EDT | 175.00 | 55.18 | 52.20 | 55.30 | +3.62 | +7.02% | 1 | 65 | 292.58% |
| MNDY240517C00180000 | 2024-05-17 11:41AM EDT | 180.00 | 49.50 | 47.10 | 50.90 | +1.61 | +3.36% | 13 | 523 | 317.77% |
| MNDY240517C00185000 | 2024-05-17 2:03PM EDT | 185.00 | 43.35 | 42.70 | 44.90 | -0.42 | -0.96% | 14 | 2,331 | 176.56% |
| MNDY240517C00190000 | 2024-05-17 12:14PM EDT | 190.00 | 40.00 | 37.80 | 41.20 | +2.50 | +6.67% | 8 | 1,948 | 278.13% |
| MNDY240517C00195000 | 2024-05-17 11:58AM EDT | 195.00 | 35.84 | 33.20 | 35.50 | +3.69 | +11.48% | 2 | 287 | 208.01% |
| MNDY240517C00200000 | 2024-05-17 2:12PM EDT | 200.00 | 29.70 | 27.80 | 30.50 | +0.30 | +1.02% | 28 | 4,484 | 182.32% |
| MNDY240517C00210000 | 2024-05-17 2:30PM EDT | 210.00 | 19.17 | 17.80 | 19.80 | -0.53 | -2.69% | 107 | 2,273 | 0.00% |
| MNDY240517C00220000 | 2024-05-17 2:31PM EDT | 220.00 | 9.10 | 8.40 | 9.80 | -0.07 | -0.76% | 121 | 652 | 0.00% |
| MNDY240517C00230000 | 2024-05-17 2:38PM EDT | 230.00 | 0.21 | 0.10 | 0.35 | -1.24 | -92.54% | 2,695 | 1,101 | 8.84% |
| MNDY240517C00240000 | 2024-05-17 2:39PM EDT | 240.00 | 0.02 | 0.00 | 0.05 | -0.13 | -76.47% | 312 | 901 | 42.19% |
| MNDY240517C00250000 | 2024-05-17 11:17AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 68 | 637 | 67.97% |
| MNDY240517C00260000 | 2024-05-16 3:40PM EDT | 260.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 1 | 519 | 94.53% |
| MNDY240517C00270000 | 2024-05-16 12:10PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 501 | 119.53% |
| MNDY240517C00280000 | 2024-05-16 12:51PM EDT | 280.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 18 | 223 | 154.69% |
| MNDY240517C00290000 | 2024-05-15 11:47AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 145 | 165.63% |
| MNDY240517C00300000 | 2024-05-15 2:56PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 965 | 186.72% |
| MNDY240517C00320000 | 2024-04-15 3:36PM EDT | 320.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 226.56% |
| MNDY240517C00330000 | 2024-05-16 3:54PM EDT | 330.00 | 1.30 | 0.00 | 0.20 | 0.00 | - | 2 | 26 | 283.59% |
| MNDY240517C00340000 | 2024-04-25 10:29AM EDT | 340.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 432.81% |
| MNDY240517C00350000 | 2024-04-23 10:12AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,617 | 279.69% |
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 | 1,320.31% |
| MNDY240517P00070000 | 2024-04-04 3:06PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 12 | 1,246.88% |
| MNDY240517P00075000 | 2024-01-24 10:30AM EDT | 75.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 1,107.81% |
| MNDY240517P00080000 | 2023-11-07 11:24AM EDT | 80.00 | 2.93 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 1,053.91% |
| MNDY240517P00090000 | 2024-05-14 3:26PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 35 | 618.75% |
| MNDY240517P00095000 | 2024-05-14 3:15PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 51 | 584.38% |
| MNDY240517P00100000 | 2024-05-14 12:21PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 42 | 550.00% |
| MNDY240517P00105000 | 2024-05-14 3:43PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 93 | 220 | 521.88% |
| MNDY240517P00110000 | 2024-05-15 2:48PM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 91 | 138 | 490.63% |
| MNDY240517P00115000 | 2024-05-14 3:43PM EDT | 115.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 74 | 203 | 462.50% |
| MNDY240517P00120000 | 2024-05-16 3:38PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 618 | 437.50% |
| MNDY240517P00125000 | 2024-05-17 1:23PM EDT | 125.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 20 | 290 | 412.50% |
| MNDY240517P00130000 | 2024-05-17 9:55AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 661 | 387.50% |
| MNDY240517P00135000 | 2024-05-17 2:29PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 938 | 362.50% |
| MNDY240517P00140000 | 2024-05-17 9:53AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,100 | 340.63% |
| MNDY240517P00145000 | 2024-05-15 3:33PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 398 | 459 | 317.19% |
| MNDY240517P00150000 | 2024-05-17 1:23PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 453 | 295.31% |
| MNDY240517P00155000 | 2024-05-16 12:40PM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 583 | 275.00% |
| MNDY240517P00160000 | 2024-05-17 1:23PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 382 | 253.13% |
| MNDY240517P00165000 | 2024-05-17 12:51PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 352 | 234.38% |
| MNDY240517P00170000 | 2024-05-16 11:02AM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 388 | 215.63% |
| MNDY240517P00175000 | 2024-05-17 2:11PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 1,202 | 195.31% |
| MNDY240517P00180000 | 2024-05-16 3:51PM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 343 | 844 | 178.13% |
| MNDY240517P00185000 | 2024-05-17 11:18AM EDT | 185.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 558 | 159.38% |
| MNDY240517P00190000 | 2024-05-16 10:02AM EDT | 190.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 9 | 350 | 141.41% |
| MNDY240517P00195000 | 2024-05-17 2:26PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 140 | 124.22% |
| MNDY240517P00200000 | 2024-05-17 11:57AM EDT | 200.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 20 | 337 | 107.03% |
| MNDY240517P00210000 | 2024-05-16 3:55PM EDT | 210.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 19 | 483 | 72.66% |
| MNDY240517P00220000 | 2024-05-17 2:08PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 250 | 555 | 48.63% |
| MNDY240517P00230000 | 2024-05-17 2:09PM EDT | 230.00 | 1.45 | 0.65 | 1.20 | -1.30 | -47.27% | 168 | 240 | 23.29% |
| MNDY240517P00240000 | 2024-05-17 11:25AM EDT | 240.00 | 11.21 | 10.10 | 12.40 | -2.37 | -17.45% | 1 | 48 | 90.48% |
| MNDY240517P00250000 | 2024-05-15 9:56AM EDT | 250.00 | 31.35 | 19.90 | 22.20 | 0.00 | - | 1 | 1 | 131.74% |
| MNDY240517P00260000 | 2024-05-15 9:44AM EDT | 260.00 | 38.20 | 29.80 | 32.70 | 0.00 | - | 10 | 1 | 182.81% |
| MNDY240517P00290000 | 2024-01-26 12:37PM EDT | 290.00 | 85.00 | 80.00 | 84.80 | 0.00 | - | 1 | 0 | 862.79% |
| MNDY240517P00330000 | 2024-04-01 9:32AM EDT | 330.00 | 107.90 | 143.90 | 147.30 | 0.00 | - | 1 | 0 | 1,535.30% |
| MNDY240517P00340000 | 2024-04-01 9:32AM EDT | 340.00 | 118.00 | 154.70 | 157.60 | 0.00 | - | - | 0 | 1,586.91% |
© 2024 Yahoo. All rights reserved.