Singapore markets close in 3 hours 35 minutes
Straits Times Index
3,299.49 -14.56 (-0.44%) Nikkei
39,034.80 -34.88 (-0.09%) Hang Seng
19,269.68 -366.54 (-1.87%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,944.11 +3,857.25 (+5.75%) CMC Crypto 200
1,524.54 +170.12 (+12.57%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240816C00100000 | 2024-04-08 1:39PM EDT | 100.00 | 115.20 | 86.20 | 91.00 | 0.00 | - | 5 | 7 | 0.00% |
| MNDY240816C00115000 | 2024-04-10 1:36PM EDT | 115.00 | 91.30 | 68.90 | 73.00 | 0.00 | - | - | 2 | 0.00% |
| MNDY240816C00120000 | 2024-04-17 12:19PM EDT | 120.00 | 69.25 | 108.50 | 113.40 | 0.00 | - | 2 | 2 | 82.58% |
| MNDY240816C00135000 | 2023-12-19 1:22PM EDT | 135.00 | 68.40 | 67.10 | 70.50 | 0.00 | - | - | 5 | 0.00% |
| MNDY240816C00150000 | 2024-05-15 12:21PM EDT | 150.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240816C00160000 | 2024-05-15 1:48PM EDT | 160.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240816C00165000 | 2024-01-30 12:00PM EDT | 165.00 | 67.50 | 67.80 | 68.90 | 0.00 | - | 4 | 3 | 60.90% |
| MNDY240816C00170000 | 2024-02-26 1:14PM EDT | 170.00 | 57.00 | 65.40 | 68.10 | 0.00 | - | 2 | 1 | 70.90% |
| MNDY240816C00175000 | 2024-05-03 9:54AM EDT | 175.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNDY240816C00180000 | 2024-05-17 10:40AM EDT | 180.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240816C00185000 | 2024-05-15 11:06AM EDT | 185.00 | 42.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNDY240816C00190000 | 2024-05-20 2:50PM EDT | 190.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNDY240816C00195000 | 2024-05-20 2:50PM EDT | 195.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNDY240816C00200000 | 2024-05-20 11:47AM EDT | 200.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNDY240816C00210000 | 2024-05-20 9:38AM EDT | 210.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNDY240816C00220000 | 2024-05-17 12:09PM EDT | 220.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MNDY240816C00230000 | 2024-05-20 3:50PM EDT | 230.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| MNDY240816C00240000 | 2024-05-20 12:30PM EDT | 240.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MNDY240816C00250000 | 2024-05-20 3:02PM EDT | 250.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MNDY240816C00260000 | 2024-05-20 11:47AM EDT | 260.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MNDY240816C00270000 | 2024-05-20 3:06PM EDT | 270.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MNDY240816C00280000 | 2024-05-17 11:59AM EDT | 280.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MNDY240816C00290000 | 2024-05-17 2:42PM EDT | 290.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MNDY240816C00300000 | 2024-05-17 11:51AM EDT | 300.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MNDY240816C00310000 | 2024-05-16 11:20AM EDT | 310.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MNDY240816C00320000 | 2024-05-17 2:00PM EDT | 320.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MNDY240816C00330000 | 2024-05-15 10:44AM EDT | 330.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MNDY240816C00340000 | 2024-03-21 9:30AM EDT | 340.00 | 7.50 | 0.30 | 1.70 | 0.00 | - | 2 | 6 | 50.82% |
| MNDY240816C00350000 | 2024-05-20 9:30AM EDT | 350.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY240816P00090000 | 2024-05-15 9:52AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MNDY240816P00095000 | 2024-05-15 10:49AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MNDY240816P00100000 | 2024-05-15 9:55AM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MNDY240816P00105000 | 2024-01-09 2:17PM EDT | 105.00 | 2.50 | 0.70 | 3.20 | 0.00 | - | - | 1 | 102.15% |
| MNDY240816P00110000 | 2024-05-10 2:46PM EDT | 110.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNDY240816P00115000 | 2024-05-15 12:40PM EDT | 115.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNDY240816P00120000 | 2024-05-02 9:40AM EDT | 120.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNDY240816P00125000 | 2024-05-14 3:44PM EDT | 125.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNDY240816P00130000 | 2024-05-14 10:08AM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MNDY240816P00135000 | 2024-05-16 10:11AM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNDY240816P00140000 | 2024-05-15 12:40PM EDT | 140.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MNDY240816P00145000 | 2024-04-23 12:51PM EDT | 145.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MNDY240816P00150000 | 2024-05-20 10:17AM EDT | 150.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MNDY240816P00155000 | 2024-05-17 11:19AM EDT | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MNDY240816P00160000 | 2024-05-20 2:38PM EDT | 160.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MNDY240816P00165000 | 2024-05-17 11:19AM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MNDY240816P00170000 | 2024-05-15 10:04AM EDT | 170.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MNDY240816P00175000 | 2024-05-17 3:50PM EDT | 175.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MNDY240816P00180000 | 2024-05-17 3:00PM EDT | 180.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MNDY240816P00185000 | 2024-05-20 11:09AM EDT | 185.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MNDY240816P00190000 | 2024-05-20 1:28PM EDT | 190.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MNDY240816P00195000 | 2024-05-20 3:55PM EDT | 195.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MNDY240816P00200000 | 2024-05-17 2:13PM EDT | 200.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MNDY240816P00210000 | 2024-05-17 3:00PM EDT | 210.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MNDY240816P00220000 | 2024-05-17 2:01PM EDT | 220.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MNDY240816P00230000 | 2024-05-20 12:44PM EDT | 230.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MNDY240816P00240000 | 2024-05-17 10:59AM EDT | 240.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MNDY240816P00250000 | 2024-04-01 12:56PM EDT | 250.00 | 44.30 | 61.80 | 64.90 | 0.00 | - | 7 | 6 | 113.13% |
| MNDY240816P00260000 | 2024-04-01 12:56PM EDT | 260.00 | 51.30 | 69.80 | 73.50 | 0.00 | - | 4 | 18 | 116.47% |
| MNDY240816P00280000 | 2024-05-16 3:17PM EDT | 280.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MNDY240816P00290000 | 2024-05-16 3:28PM EDT | 290.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MNDY240816P00320000 | 2024-03-28 12:12PM EDT | 320.00 | 99.00 | 127.00 | 132.00 | 0.00 | - | 5 | 0 | 145.06% |
© 2024 Yahoo. All rights reserved.