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
66,759.40 +1,425.86 (+2.18%) CMC Crypto 200
1,362.31 -11.53 (-0.84%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY260116C00065000 | 2024-05-17 10:21AM EDT | 65.00 | 170.50 | 170.50 | 175.50 | -10.70 | -5.91% | 1 | 1 | 83.52% |
| MNDY260116C00080000 | 2024-02-26 3:19PM EDT | 80.00 | 148.98 | 155.50 | 160.50 | 0.00 | - | 1 | 2 | 70.83% |
| MNDY260116C00090000 | 2024-02-26 3:47PM EDT | 90.00 | 140.03 | 148.00 | 153.00 | 0.00 | - | 3 | 4 | 70.49% |
| MNDY260116C00100000 | 2024-05-09 10:15AM EDT | 100.00 | 103.00 | 142.50 | 146.90 | 0.00 | - | 1 | 6 | 73.01% |
| MNDY260116C00105000 | 2024-02-13 10:53AM EDT | 105.00 | 124.00 | 128.60 | 133.00 | 0.00 | - | 1 | 0 | 54.82% |
| MNDY260116C00110000 | 2024-01-05 1:13PM EDT | 110.00 | 91.78 | 122.50 | 126.50 | 0.00 | - | 2 | 1 | 48.43% |
| MNDY260116C00115000 | 2024-04-15 10:18AM EDT | 115.00 | 100.00 | 119.20 | 127.50 | 0.00 | - | 1 | 2 | 50.34% |
| MNDY260116C00120000 | 2024-04-19 3:35PM EDT | 120.00 | 85.00 | 128.00 | 132.00 | 0.00 | - | 1 | 1 | 69.29% |
| MNDY260116C00135000 | 2023-10-09 10:19AM EDT | 135.00 | 61.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNDY260116C00140000 | 2024-01-03 11:29AM EDT | 140.00 | 73.12 | 102.70 | 106.70 | 0.00 | - | - | 1 | 52.44% |
| MNDY260116C00145000 | 2024-03-21 12:00PM EDT | 145.00 | 121.90 | 68.50 | 73.50 | 0.00 | - | 6 | 5 | 0.00% |
| MNDY260116C00150000 | 2024-05-09 10:47AM EDT | 150.00 | 73.37 | 108.40 | 112.50 | 0.00 | - | 1 | 6 | 65.76% |
| MNDY260116C00160000 | 2024-05-15 9:48AM EDT | 160.00 | 98.08 | 102.00 | 105.60 | 0.00 | - | 2 | 4 | 63.97% |
| MNDY260116C00165000 | 2024-04-23 12:59PM EDT | 165.00 | 67.00 | 98.50 | 102.90 | 0.00 | - | - | 4 | 63.29% |
| MNDY260116C00170000 | 2024-04-19 3:03PM EDT | 170.00 | 60.10 | 95.80 | 100.00 | 0.00 | - | 4 | 5 | 62.91% |
| MNDY260116C00180000 | 2024-05-08 2:20PM EDT | 180.00 | 58.05 | 90.60 | 94.10 | 0.00 | - | 2 | 17 | 62.03% |
| MNDY260116C00185000 | 2024-05-16 11:44AM EDT | 185.00 | 87.40 | 88.40 | 91.60 | 0.00 | - | 4 | 25 | 61.97% |
| MNDY260116C00190000 | 2024-05-13 12:40PM EDT | 190.00 | 55.53 | 86.00 | 88.90 | 0.00 | - | 20 | 22 | 61.63% |
| MNDY260116C00195000 | 2024-04-22 12:09PM EDT | 195.00 | 49.45 | 83.10 | 86.30 | 0.00 | - | 10 | 20 | 61.03% |
| MNDY260116C00200000 | 2024-05-17 11:27AM EDT | 200.00 | 79.80 | 80.70 | 84.40 | +2.22 | +2.86% | 1 | 20 | 60.99% |
| MNDY260116C00210000 | 2024-05-15 2:44PM EDT | 210.00 | 72.90 | 75.50 | 78.40 | 0.00 | - | 19 | 27 | 59.50% |
| MNDY260116C00220000 | 2024-05-16 11:46AM EDT | 220.00 | 71.40 | 71.40 | 74.80 | 0.00 | - | 3 | 22 | 59.50% |
| MNDY260116C00230000 | 2024-05-15 11:37AM EDT | 230.00 | 61.43 | 66.90 | 70.80 | 0.00 | - | 1 | 7 | 58.94% |
| MNDY260116C00240000 | 2024-05-15 1:17PM EDT | 240.00 | 57.50 | 62.70 | 66.60 | 0.00 | - | 1 | 27 | 58.26% |
| MNDY260116C00250000 | 2024-03-11 9:31AM EDT | 250.00 | 55.19 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 1.56% |
| MNDY260116C00260000 | 2024-05-17 9:41AM EDT | 260.00 | 55.00 | 55.20 | 59.10 | +3.00 | +5.77% | 20 | 237 | 57.23% |
| MNDY260116C00270000 | 2024-05-09 10:47AM EDT | 270.00 | 31.87 | 52.70 | 55.60 | 0.00 | - | 1 | 25 | 57.14% |
| MNDY260116C00280000 | 2024-03-27 3:15PM EDT | 280.00 | 53.52 | 32.00 | 34.50 | 0.00 | - | 2 | 3 | 42.90% |
| MNDY260116C00290000 | 2024-03-27 3:14PM EDT | 290.00 | 50.80 | 30.10 | 32.50 | 0.00 | - | 2 | 5 | 43.37% |
| MNDY260116C00300000 | 2024-04-15 11:57AM EDT | 300.00 | 29.09 | 39.70 | 46.00 | 0.00 | - | 1 | 18 | 54.12% |
| MNDY260116C00310000 | 2024-04-19 2:01PM EDT | 310.00 | 22.90 | 41.60 | 44.20 | 0.00 | - | 2 | 2 | 56.07% |
| MNDY260116C00320000 | 2024-01-31 12:16PM EDT | 320.00 | 35.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MNDY260116C00330000 | 2024-04-22 10:52AM EDT | 330.00 | 19.67 | 36.50 | 39.00 | 0.00 | - | 1 | 33 | 55.24% |
| MNDY260116C00350000 | 2024-05-10 11:02AM EDT | 350.00 | 19.20 | 32.70 | 35.50 | 0.00 | - | 3 | 23 | 55.27% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNDY260116P00065000 | 2024-05-15 3:23PM EDT | 65.00 | 2.78 | 0.00 | 5.00 | 0.00 | - | 3 | 47 | 63.48% |
| MNDY260116P00070000 | 2024-05-13 1:59PM EDT | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MNDY260116P00075000 | 2024-05-16 11:48AM EDT | 75.00 | 3.70 | 0.35 | 5.70 | 0.00 | - | 1 | 10 | 59.31% |
| MNDY260116P00080000 | 2024-04-19 1:33PM EDT | 80.00 | 5.81 | 0.90 | 7.60 | 0.00 | - | 31 | 37 | 61.18% |
| MNDY260116P00085000 | 2024-01-02 10:30AM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MNDY260116P00090000 | 2023-11-28 11:27AM EDT | 90.00 | 9.90 | 5.70 | 8.10 | 0.00 | - | 2 | 2 | 63.28% |
| MNDY260116P00100000 | 2024-04-19 3:50PM EDT | 100.00 | 10.40 | 4.10 | 6.90 | 0.00 | - | 20 | 39 | 53.37% |
| MNDY260116P00105000 | 2024-02-09 10:30AM EDT | 105.00 | 8.18 | 7.80 | 8.80 | 0.00 | - | 1 | 7 | 57.71% |
| MNDY260116P00110000 | 2024-02-09 11:00AM EDT | 110.00 | 9.96 | 9.10 | 10.70 | 0.00 | - | 1 | 1 | 58.38% |
| MNDY260116P00120000 | 2024-03-11 1:43PM EDT | 120.00 | 11.60 | 14.20 | 15.40 | 0.00 | - | 1 | 1 | 61.92% |
| MNDY260116P00125000 | 2024-05-16 12:25PM EDT | 125.00 | 11.70 | 9.90 | 12.00 | 0.00 | - | 1 | 2 | 52.25% |
| MNDY260116P00130000 | 2024-05-14 1:23PM EDT | 130.00 | 20.00 | 11.60 | 13.10 | 0.00 | - | 1 | 2 | 52.13% |
| MNDY260116P00135000 | 2024-04-04 3:07PM EDT | 135.00 | 19.30 | 19.30 | 20.80 | 0.00 | - | 1 | 8 | 61.56% |
| MNDY260116P00140000 | 2024-04-04 3:07PM EDT | 140.00 | 20.89 | 21.30 | 22.70 | 0.00 | - | 1 | 9 | 61.49% |
| MNDY260116P00150000 | 2024-04-30 3:22PM EDT | 150.00 | 25.50 | 16.90 | 18.90 | 0.00 | - | 2 | 6 | 50.37% |
| MNDY260116P00155000 | 2024-04-17 1:26PM EDT | 155.00 | 29.25 | 18.60 | 21.00 | 0.00 | - | 1 | 5 | 50.38% |
| MNDY260116P00160000 | 2023-09-19 12:39PM EDT | 160.00 | 40.92 | 50.20 | 52.10 | 0.00 | - | - | 1 | 86.30% |
| MNDY260116P00170000 | 2024-05-06 9:41AM EDT | 170.00 | 34.34 | 23.80 | 25.60 | 0.00 | - | 10 | 24 | 49.89% |
| MNDY260116P00180000 | 2024-05-16 10:27AM EDT | 180.00 | 28.43 | 27.30 | 29.20 | 0.00 | - | 1 | 3 | 48.84% |
| MNDY260116P00185000 | 2024-02-07 1:23PM EDT | 185.00 | 34.46 | 33.50 | 36.30 | 0.00 | - | - | 1 | 52.32% |
| MNDY260116P00190000 | 2024-05-16 10:30AM EDT | 190.00 | 32.35 | 30.40 | 33.50 | 0.00 | - | 2 | 3 | 48.27% |
| MNDY260116P00200000 | 2024-03-26 3:28PM EDT | 200.00 | 40.85 | 51.10 | 54.90 | 0.00 | - | 100 | 103 | 62.36% |
| MNDY260116P00210000 | 2024-01-23 2:46PM EDT | 210.00 | 48.30 | 46.70 | 49.60 | 0.00 | - | 1 | 9 | 52.03% |
| MNDY260116P00220000 | 2024-04-10 9:30AM EDT | 220.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.78% |
| MNDY260116P00240000 | 2024-04-05 3:00PM EDT | 240.00 | 68.60 | 76.40 | 79.00 | 0.00 | - | 2 | 2 | 61.80% |
| MNDY260116P00250000 | 2024-04-23 11:26AM EDT | 250.00 | 83.70 | 61.70 | 64.20 | 0.00 | - | 2 | 4 | 44.28% |
| MNDY260116P00260000 | 2024-02-12 10:32AM EDT | 260.00 | 79.00 | 70.80 | 77.90 | 0.00 | - | - | 10 | 50.13% |
© 2024 Yahoo. All rights reserved.