Singapore markets open in 2 hours 43 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
69,753.76 +3,391.34 (+5.11%) CMC Crypto 200
1,487.94 +133.52 (+10.01%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240621C00080000 | 2023-12-29 10:36AM EDT | 80.00 | 114.72 | 138.00 | 142.20 | 0.00 | - | 1 | 5 | 0.00% |
| MNDY240621C00100000 | 2024-05-07 3:06PM EDT | 100.00 | 91.66 | 127.50 | 132.40 | 0.00 | - | 1 | 16 | 139.06% |
| MNDY240621C00105000 | 2023-12-13 3:53PM EDT | 105.00 | 82.08 | 86.80 | 91.50 | 0.00 | - | 1 | 2 | 0.00% |
| MNDY240621C00110000 | 2024-01-04 12:57PM EDT | 110.00 | 68.00 | 105.50 | 109.50 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240621C00115000 | 2024-04-10 1:35PM EDT | 115.00 | 87.95 | 65.80 | 70.50 | 0.00 | - | 4 | 2 | 0.00% |
| MNDY240621C00120000 | 2023-12-22 4:26PM EDT | 120.00 | 76.56 | 91.60 | 96.50 | 0.00 | - | 2 | 1 | 0.00% |
| MNDY240621C00125000 | 2024-04-22 11:15AM EDT | 125.00 | 52.80 | 102.50 | 107.40 | 0.00 | - | 2 | 10 | 104.93% |
| MNDY240621C00130000 | 2024-02-23 11:46AM EDT | 130.00 | 81.00 | 98.10 | 103.00 | 0.00 | - | 1 | 9 | 113.23% |
| MNDY240621C00135000 | 2024-05-16 3:38PM EDT | 135.00 | 94.55 | 92.50 | 97.40 | 0.00 | - | 10 | 16 | 93.12% |
| MNDY240621C00140000 | 2024-05-16 9:31AM EDT | 140.00 | 80.93 | 87.60 | 92.50 | 0.00 | - | 1 | 9 | 90.09% |
| MNDY240621C00145000 | 2023-12-15 1:47PM EDT | 145.00 | 55.00 | 54.10 | 57.50 | 0.00 | - | 1 | 13 | 0.00% |
| MNDY240621C00150000 | 2024-05-15 9:30AM EDT | 150.00 | 72.00 | 78.00 | 82.60 | 0.00 | - | 1 | 159 | 84.18% |
| MNDY240621C00155000 | 2024-05-17 10:07AM EDT | 155.00 | 71.94 | 73.20 | 77.60 | 0.00 | - | 13 | 26 | 80.37% |
| MNDY240621C00160000 | 2024-04-12 3:51PM EDT | 160.00 | 39.95 | 28.40 | 30.30 | 0.00 | - | 2 | 18 | 0.00% |
| MNDY240621C00165000 | 2024-05-15 9:31AM EDT | 165.00 | 57.75 | 63.30 | 67.50 | 0.00 | - | 1 | 1 | 69.58% |
| MNDY240621C00170000 | 2024-05-15 1:26PM EDT | 170.00 | 47.59 | 58.70 | 62.10 | 0.00 | - | 4 | 17 | 64.36% |
| MNDY240621C00175000 | 2024-05-20 3:50PM EDT | 175.00 | 56.16 | 53.20 | 57.80 | +13.33 | +31.12% | 6 | 58 | 60.55% |
| MNDY240621C00180000 | 2024-05-17 3:36PM EDT | 180.00 | 49.92 | 48.50 | 52.60 | 0.00 | - | 3 | 56 | 56.06% |
| MNDY240621C00185000 | 2024-05-20 10:01AM EDT | 185.00 | 47.00 | 43.60 | 48.20 | +0.50 | +1.08% | 1 | 124 | 54.57% |
| MNDY240621C00190000 | 2024-05-16 1:26PM EDT | 190.00 | 38.36 | 39.70 | 43.50 | 0.00 | - | 3 | 269 | 55.10% |
| MNDY240621C00195000 | 2024-05-20 3:23PM EDT | 195.00 | 36.90 | 34.20 | 38.60 | -0.86 | -2.28% | 4 | 192 | 62.22% |
| MNDY240621C00200000 | 2024-05-20 2:19PM EDT | 200.00 | 33.30 | 30.70 | 34.50 | +0.36 | +1.09% | 9 | 220 | 50.24% |
| MNDY240621C00210000 | 2024-05-20 3:08PM EDT | 210.00 | 23.60 | 22.60 | 24.70 | +0.50 | +2.16% | 6 | 3,073 | 48.32% |
| MNDY240621C00220000 | 2024-05-20 3:04PM EDT | 220.00 | 16.14 | 15.50 | 16.10 | +0.34 | +2.15% | 27 | 795 | 39.92% |
| MNDY240621C00230000 | 2024-05-20 2:34PM EDT | 230.00 | 10.70 | 9.80 | 10.20 | +0.90 | +9.18% | 98 | 691 | 38.11% |
| MNDY240621C00240000 | 2024-05-20 3:29PM EDT | 240.00 | 5.90 | 5.90 | 6.20 | -0.10 | -1.67% | 41 | 639 | 37.93% |
| MNDY240621C00250000 | 2024-05-20 3:44PM EDT | 250.00 | 3.50 | 3.30 | 3.70 | +0.05 | +1.45% | 75 | 1,247 | 38.60% |
| MNDY240621C00260000 | 2024-05-20 1:10PM EDT | 260.00 | 2.05 | 1.85 | 2.20 | -0.18 | -8.07% | 10 | 469 | 39.65% |
| MNDY240621C00270000 | 2024-05-20 3:15PM EDT | 270.00 | 1.16 | 0.90 | 1.30 | +0.01 | +0.87% | 29 | 264 | 40.75% |
| MNDY240621C00280000 | 2024-05-20 2:40PM EDT | 280.00 | 0.71 | 0.25 | 0.85 | +0.01 | +1.43% | 22 | 63 | 42.77% |
| MNDY240621C00290000 | 2024-05-17 3:39PM EDT | 290.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 2 | 42 | 45.17% |
| MNDY240621C00300000 | 2024-05-16 3:10PM EDT | 300.00 | 0.42 | 0.25 | 0.55 | 0.00 | - | 18 | 34 | 49.46% |
| MNDY240621C00310000 | 2024-05-20 3:46PM EDT | 310.00 | 0.38 | 0.20 | 0.55 | -0.08 | -17.39% | 13 | 12 | 50.83% |
| MNDY240621C00320000 | 2024-05-20 9:49AM EDT | 320.00 | 0.15 | 0.10 | 0.50 | -1.19 | -88.81% | 4 | 16 | 53.32% |
| MNDY240621C00330000 | 2024-04-10 9:32AM EDT | 330.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| MNDY240621C00340000 | 2024-05-17 9:30AM EDT | 340.00 | 1.26 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 55.81% |
| MNDY240621C00350000 | 2024-05-20 2:38PM EDT | 350.00 | 0.10 | 0.00 | 0.50 | -0.02 | -16.67% | 26 | 30 | 63.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240621P00065000 | 2024-05-14 3:33PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 460 | 645 | 142.97% |
| MNDY240621P00070000 | 2024-05-14 3:34PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 98 | 135.16% |
| MNDY240621P00075000 | 2024-01-10 12:02PM EDT | 75.00 | 0.81 | 0.00 | 1.40 | 0.00 | - | - | 1 | 190.43% |
| MNDY240621P00080000 | 2024-01-29 11:24AM EDT | 80.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 179.00% |
| MNDY240621P00085000 | 2023-11-20 11:52AM EDT | 85.00 | 1.66 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 172.46% |
| MNDY240621P00090000 | 2024-05-17 9:32AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 107.03% |
| MNDY240621P00095000 | 2024-05-14 2:20PM EDT | 95.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 39 | 41 | 169.53% |
| MNDY240621P00100000 | 2024-05-14 3:29PM EDT | 100.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 25 | 28 | 137.01% |
| MNDY240621P00105000 | 2024-05-17 10:58AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 44 | 96.88% |
| MNDY240621P00110000 | 2024-05-17 11:25AM EDT | 110.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 31 | 34 | 120.61% |
| MNDY240621P00115000 | 2024-05-15 9:32AM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 9 | 49 | 132.52% |
| MNDY240621P00120000 | 2024-05-15 9:32AM EDT | 120.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 4 | 40 | 113.62% |
| MNDY240621P00125000 | 2024-05-17 2:04PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 119 | 80.08% |
| MNDY240621P00130000 | 2024-05-20 1:39PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 13 | 231 | 71.88% |
| MNDY240621P00135000 | 2024-05-20 1:40PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 27 | 376 | 75.00% |
| MNDY240621P00140000 | 2024-05-17 3:51PM EDT | 140.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 3 | 343 | 73.54% |
| MNDY240621P00145000 | 2024-05-17 12:53PM EDT | 145.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 36 | 530 | 68.85% |
| MNDY240621P00150000 | 2024-05-16 3:20PM EDT | 150.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 22 | 591 | 64.26% |
| MNDY240621P00155000 | 2024-05-17 3:36PM EDT | 155.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 2 | 269 | 60.94% |
| MNDY240621P00160000 | 2024-05-17 2:50PM EDT | 160.00 | 0.26 | 0.05 | 0.50 | 0.00 | - | 32 | 73 | 59.38% |
| MNDY240621P00165000 | 2024-05-17 2:50PM EDT | 165.00 | 0.34 | 0.10 | 0.55 | 0.00 | - | 1 | 75 | 56.40% |
| MNDY240621P00170000 | 2024-05-20 1:54PM EDT | 170.00 | 0.30 | 0.15 | 0.30 | -0.25 | -45.45% | 1 | 149 | 51.27% |
| MNDY240621P00175000 | 2024-05-20 1:44PM EDT | 175.00 | 0.30 | 0.30 | 0.50 | -0.13 | -30.23% | 21 | 105 | 51.44% |
| MNDY240621P00180000 | 2024-05-16 2:57PM EDT | 180.00 | 0.45 | 0.35 | 0.65 | 0.00 | - | 1 | 263 | 49.44% |
| MNDY240621P00185000 | 2024-05-20 9:45AM EDT | 185.00 | 0.63 | 0.40 | 0.75 | +0.02 | +3.28% | 1 | 272 | 46.22% |
| MNDY240621P00190000 | 2024-05-20 3:23PM EDT | 190.00 | 0.76 | 0.65 | 0.95 | -0.04 | -5.00% | 2 | 204 | 43.92% |
| MNDY240621P00195000 | 2024-05-20 3:23PM EDT | 195.00 | 1.00 | 0.90 | 1.10 | -0.10 | -9.09% | 2 | 132 | 40.61% |
| MNDY240621P00200000 | 2024-05-20 2:32PM EDT | 200.00 | 1.33 | 1.30 | 1.70 | -0.12 | -8.28% | 682 | 700 | 40.53% |
| MNDY240621P00210000 | 2024-05-20 2:48PM EDT | 210.00 | 2.70 | 2.65 | 3.10 | -0.47 | -14.83% | 58 | 1,077 | 37.71% |
| MNDY240621P00220000 | 2024-05-20 3:57PM EDT | 220.00 | 5.50 | 5.30 | 5.60 | -0.10 | -1.79% | 694 | 359 | 35.55% |
| MNDY240621P00230000 | 2024-05-20 3:44PM EDT | 230.00 | 9.40 | 9.50 | 9.70 | +0.15 | +1.62% | 152 | 78 | 34.12% |
| MNDY240621P00240000 | 2024-05-20 3:03PM EDT | 240.00 | 15.30 | 15.20 | 15.80 | -0.20 | -1.29% | 16 | 77 | 34.06% |
| MNDY240621P00250000 | 2024-05-17 3:15PM EDT | 250.00 | 22.34 | 21.80 | 24.10 | 0.00 | - | 1 | 8 | 37.68% |
| MNDY240621P00270000 | 2023-08-29 10:45AM EDT | 270.00 | 97.10 | 110.50 | 113.40 | 0.00 | - | - | 3 | 312.98% |
© 2024 Yahoo. All rights reserved.