Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,896.42 +1,379.10 (+2.01%) CMC Crypto 200
1,514.43 +25.89 (+1.74%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
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 | 137.00 | 141.20 | 0.00 | - | 1 | 16 | 174.95% |
| 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 | 112.40 | 116.40 | 0.00 | - | 2 | 10 | 138.53% |
| MNDY240621C00130000 | 2024-02-23 11:46AM EDT | 130.00 | 81.00 | 98.10 | 103.00 | 0.00 | - | 1 | 9 | 0.00% |
| MNDY240621C00135000 | 2024-05-16 3:38PM EDT | 135.00 | 94.55 | 102.60 | 106.70 | 0.00 | - | 10 | 16 | 129.03% |
| MNDY240621C00140000 | 2024-05-16 9:31AM EDT | 140.00 | 80.93 | 97.40 | 101.80 | 0.00 | - | 1 | 9 | 123.51% |
| 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 | 87.50 | 91.60 | 0.00 | - | 1 | 159 | 107.64% |
| MNDY240621C00155000 | 2024-05-17 10:07AM EDT | 155.00 | 71.94 | 82.50 | 86.70 | 0.00 | - | 13 | 26 | 102.66% |
| 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 | 72.70 | 76.60 | 0.00 | - | 1 | 1 | 89.43% |
| MNDY240621C00170000 | 2024-05-15 1:26PM EDT | 170.00 | 47.59 | 67.60 | 71.70 | 0.00 | - | 4 | 17 | 84.74% |
| MNDY240621C00175000 | 2024-05-20 3:50PM EDT | 175.00 | 56.16 | 62.70 | 66.70 | 0.00 | - | 6 | 58 | 79.04% |
| MNDY240621C00180000 | 2024-05-21 1:50PM EDT | 180.00 | 59.92 | 58.20 | 60.90 | +10.00 | +20.03% | 1 | 56 | 64.70% |
| MNDY240621C00185000 | 2024-05-21 12:46PM EDT | 185.00 | 52.00 | 52.80 | 56.90 | +5.00 | +10.64% | 1 | 124 | 69.78% |
| MNDY240621C00190000 | 2024-05-16 1:26PM EDT | 190.00 | 38.36 | 48.00 | 51.80 | 0.00 | - | 3 | 269 | 63.43% |
| MNDY240621C00195000 | 2024-05-20 3:23PM EDT | 195.00 | 36.90 | 43.10 | 47.10 | 0.00 | - | 4 | 190 | 60.40% |
| MNDY240621C00200000 | 2024-05-21 12:53PM EDT | 200.00 | 37.50 | 38.60 | 41.70 | +4.20 | +12.61% | 7 | 222 | 51.95% |
| MNDY240621C00210000 | 2024-05-21 1:03PM EDT | 210.00 | 29.80 | 29.80 | 31.90 | +6.20 | +26.27% | 5 | 3,073 | 42.81% |
| MNDY240621C00220000 | 2024-05-21 1:49PM EDT | 220.00 | 21.90 | 22.20 | 23.10 | +5.76 | +35.69% | 34 | 792 | 38.31% |
| MNDY240621C00230000 | 2024-05-21 1:45PM EDT | 230.00 | 15.00 | 15.10 | 15.70 | +4.30 | +40.19% | 95 | 744 | 36.43% |
| MNDY240621C00240000 | 2024-05-21 1:39PM EDT | 240.00 | 9.23 | 9.40 | 9.90 | +3.33 | +56.44% | 79 | 666 | 35.44% |
| MNDY240621C00250000 | 2024-05-21 1:52PM EDT | 250.00 | 5.73 | 5.50 | 5.90 | +2.23 | +63.71% | 234 | 1,243 | 35.38% |
| MNDY240621C00260000 | 2024-05-21 1:49PM EDT | 260.00 | 3.15 | 3.00 | 3.40 | +1.10 | +53.66% | 28 | 469 | 35.91% |
| MNDY240621C00270000 | 2024-05-21 1:49PM EDT | 270.00 | 1.75 | 1.65 | 2.05 | +0.59 | +50.86% | 44 | 273 | 37.50% |
| MNDY240621C00280000 | 2024-05-21 1:50PM EDT | 280.00 | 1.10 | 0.95 | 1.20 | +0.39 | +54.93% | 129 | 68 | 38.71% |
| MNDY240621C00290000 | 2024-05-21 1:16PM EDT | 290.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 24 | 42 | 39.84% |
| MNDY240621C00300000 | 2024-05-21 1:27PM EDT | 300.00 | 0.35 | 0.25 | 0.45 | -0.07 | -16.67% | 2 | 34 | 41.65% |
| MNDY240621C00310000 | 2024-05-20 3:46PM EDT | 310.00 | 0.38 | 0.10 | 1.55 | 0.00 | - | 13 | 25 | 52.00% |
| MNDY240621C00320000 | 2024-05-20 9:49AM EDT | 320.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 4 | 20 | 47.85% |
| 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 | 50.98% |
| MNDY240621C00350000 | 2024-05-21 10:10AM EDT | 350.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 20 | 52 | 51.95% |
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 | 150.00% |
| MNDY240621P00070000 | 2024-05-14 3:34PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 98 | 141.41% |
| MNDY240621P00075000 | 2024-01-10 12:02PM EDT | 75.00 | 0.81 | 0.00 | 1.40 | 0.00 | - | - | 1 | 199.02% |
| MNDY240621P00080000 | 2024-01-29 11:24AM EDT | 80.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 187.55% |
| MNDY240621P00085000 | 2023-11-20 11:52AM EDT | 85.00 | 1.66 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 180.96% |
| MNDY240621P00090000 | 2024-05-17 9:32AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 113.28% |
| MNDY240621P00095000 | 2024-05-14 2:20PM EDT | 95.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 39 | 41 | 162.94% |
| MNDY240621P00100000 | 2024-05-14 3:29PM EDT | 100.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 25 | 28 | 154.69% |
| MNDY240621P00105000 | 2024-05-17 10:58AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 40 | 44 | 124.41% |
| MNDY240621P00110000 | 2024-05-17 11:25AM EDT | 110.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 31 | 34 | 139.31% |
| MNDY240621P00115000 | 2024-05-15 9:32AM EDT | 115.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 9 | 49 | 129.79% |
| MNDY240621P00120000 | 2024-05-15 9:32AM EDT | 120.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 40 | 125.29% |
| MNDY240621P00125000 | 2024-05-21 10:09AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 119 | 86.33% |
| MNDY240621P00130000 | 2024-05-21 10:29AM EDT | 130.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 244 | 81.45% |
| MNDY240621P00135000 | 2024-05-20 1:40PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 403 | 76.76% |
| MNDY240621P00140000 | 2024-05-21 9:48AM EDT | 140.00 | 0.30 | 0.00 | 0.20 | +0.15 | +100.00% | 3 | 343 | 74.80% |
| MNDY240621P00145000 | 2024-05-21 10:39AM EDT | 145.00 | 0.20 | 0.05 | 0.25 | +0.05 | +33.33% | 1 | 530 | 73.93% |
| MNDY240621P00150000 | 2024-05-16 3:20PM EDT | 150.00 | 0.13 | 0.05 | 1.50 | 0.00 | - | 22 | 591 | 89.60% |
| MNDY240621P00155000 | 2024-05-17 3:36PM EDT | 155.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 2 | 269 | 84.23% |
| MNDY240621P00160000 | 2024-05-21 11:42AM EDT | 160.00 | 0.25 | 0.05 | 0.45 | -0.01 | -3.85% | 10 | 73 | 65.33% |
| MNDY240621P00165000 | 2024-05-21 9:48AM EDT | 165.00 | 0.25 | 0.05 | 0.25 | -0.09 | -26.47% | 1 | 75 | 56.64% |
| MNDY240621P00170000 | 2024-05-21 11:42AM EDT | 170.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 10 | 148 | 58.20% |
| MNDY240621P00175000 | 2024-05-21 1:48PM EDT | 175.00 | 0.20 | 0.10 | 0.30 | -0.10 | -33.33% | 2 | 124 | 50.68% |
| MNDY240621P00180000 | 2024-05-21 1:48PM EDT | 180.00 | 0.20 | 0.20 | 0.30 | -0.25 | -55.56% | 10 | 262 | 49.76% |
| MNDY240621P00185000 | 2024-05-21 12:58PM EDT | 185.00 | 0.54 | 0.25 | 0.55 | -0.09 | -14.29% | 2 | 271 | 50.85% |
| MNDY240621P00190000 | 2024-05-21 10:16AM EDT | 190.00 | 0.73 | 0.30 | 0.80 | -0.03 | -3.95% | 1 | 204 | 50.20% |
| MNDY240621P00195000 | 2024-05-20 3:23PM EDT | 195.00 | 1.00 | 0.10 | 0.50 | 0.00 | - | 2 | 132 | 41.36% |
| MNDY240621P00200000 | 2024-05-21 1:42PM EDT | 200.00 | 0.70 | 0.60 | 0.70 | -0.63 | -45.65% | 492 | 1,243 | 39.89% |
| MNDY240621P00210000 | 2024-05-21 1:45PM EDT | 210.00 | 1.35 | 1.25 | 1.40 | -1.35 | -50.00% | 60 | 1,082 | 37.35% |
| MNDY240621P00220000 | 2024-05-21 1:50PM EDT | 220.00 | 2.70 | 2.60 | 2.85 | -2.80 | -50.91% | 528 | 997 | 35.69% |
| MNDY240621P00230000 | 2024-05-21 1:52PM EDT | 230.00 | 5.37 | 5.20 | 5.50 | -4.03 | -42.87% | 80 | 214 | 34.58% |
| MNDY240621P00240000 | 2024-05-21 1:47PM EDT | 240.00 | 9.70 | 9.50 | 9.80 | -5.60 | -36.60% | 32 | 87 | 34.12% |
| MNDY240621P00250000 | 2024-05-21 12:50PM EDT | 250.00 | 17.50 | 15.50 | 16.10 | -4.84 | -21.67% | 8 | 8 | 35.10% |
| MNDY240621P00270000 | 2023-08-29 10:45AM EDT | 270.00 | 97.10 | 110.50 | 113.40 | 0.00 | - | - | 3 | 332.38% |
© 2024 Yahoo. All rights reserved.