Options Chain for MONDAY COM LTD SHS (MNDY) - $247.52 as of 1/22/2025 9:03:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 155.50 | 160.50 | 182.00 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 150.50 | 155.50 | 151.20 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 145.60 | 150.50 | 134.67 | 0.00 | 0.00% | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:51 PM EST |
| 105.00 | 140.50 | 145.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 135.50 | 140.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 115.00 | 130.50 | 135.50 | 127.53 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 126.10 | 130.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 125.00 | 121.20 | 125.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 116.50 | 120.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 111.30 | 115.50 | 78.83 | 0.00 | 0.00% | 0 | 10 | 1.46 | 1.00 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 140.00 | 106.20 | 110.50 | 94.10 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | -0.02 | 4/4/2024 | 1/21/2025 3:59:51 PM EST |
| 145.00 | 101.20 | 105.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 150.00 | 96.20 | 100.50 | 82.81 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.99 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 155.00 | 91.40 | 95.50 | 59.62 | 0.00 | 0.00% | 0 | 14 | 1.15 | 0.99 | 0.00 | -0.05 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 160.00 | 86.80 | 90.50 | 117.60 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.06 | 9/19/2024 | 1/21/2025 3:59:51 PM EST |
| 165.00 | 81.80 | 85.90 | % | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 170.00 | 77.20 | 81.50 | 76.90 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.09 | 4/1/2024 | 1/21/2025 3:59:51 PM EST |
| 175.00 | 72.50 | 76.50 | % | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.10 | 1/21/2025 3:59:51 PM EST | |||
| 180.00 | 67.70 | 71.50 | 96.20 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.95 | 0.00 | -0.12 | 8/19/2024 | 1/21/2025 3:59:51 PM EST |
| 185.00 | 64.00 | 67.00 | 34.30 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.93 | 0.00 | -0.14 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 190.00 | 58.70 | 62.50 | 37.01 | 0.00 | 0.00% | 0 | 31 | 0.66 | 0.92 | 0.00 | -0.16 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 195.00 | 54.70 | 58.10 | 50.67 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.90 | 0.00 | -0.18 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 200.00 | 50.60 | 54.00 | 43.00 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.87 | 0.00 | -0.21 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 210.00 | 42.20 | 45.20 | 38.00 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.82 | 0.00 | -0.25 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 220.00 | 35.10 | 37.70 | 31.60 | 0.00 | 0.00% | 0 | 41 | 0.68 | 0.76 | 0.01 | -0.29 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 230.00 | 29.10 | 31.20 | 30.11 | 0.00 | 0.00% | 0 | 99 | 0.70 | 0.69 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 240.00 | 23.90 | 25.50 | 24.60 | 0.00 | 0.00% | 0 | 179 | 0.71 | 0.61 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 250.00 | 18.90 | 20.40 | 20.00 | 0.00 | 0.00% | 0 | 215 | 0.70 | 0.53 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 260.00 | 15.90 | 16.50 | 16.10 | 0.00 | 0.00% | 0 | 1,412 | 0.72 | 0.45 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 270.00 | 12.00 | 13.00 | 11.53 | 0.00 | 0.00% | 0 | 231 | 0.71 | 0.38 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 280.00 | 9.30 | 10.00 | 9.14 | 0.00 | 0.00% | 0 | 308 | 0.71 | 0.31 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 290.00 | 6.80 | 7.70 | 7.59 | 0.00 | 0.00% | 0 | 4,002 | 0.70 | 0.24 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 300.00 | 5.10 | 6.10 | 5.70 | 0.00 | 0.00% | 0 | 1,969 | 0.70 | 0.19 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 310.00 | 3.80 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 112 | 0.70 | 0.15 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 320.00 | 1.65 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 320 | 0.66 | 0.11 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 330.00 | 1.65 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 110 | 0.68 | 0.08 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 340.00 | 0.65 | 2.40 | 1.40 | 0.00 | 0.00% | 0 | 688 | 0.64 | 0.06 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 350.00 | 0.50 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 55 | 0.63 | 0.04 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 360.00 | 0.20 | 1.25 | 0.63 | 0.00 | 0.00% | 0 | 34 | 0.76 | 0.03 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 370.00 | 0.10 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 380.00 | 0.05 | 1.50 | 0.14 | 0.00 | 0.00% | 0 | 33 | 0.87 | 0.01 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 390.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 218 | 0.64 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 137 | 0.64 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 410.00 | 0.00 | 1.35 | 6.80 | 0.00 | 0.00% | 0 | 13 | 0.97 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 1/21/2025 3:59:51 PM EST |
| 420.00 | 0.00 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | -0.01 | 11/27/2024 | 1/21/2025 3:59:51 PM EST |
| 430.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | -0.01 | 12/18/2024 | 1/21/2025 3:59:51 PM EST |
| 440.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 450.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:51 PM EST |
| 460.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.13 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:51 PM EST |
| 470.00 | 0.00 | 1.35 | 0.41 | 0.00 | 0.00% | 0 | 62 | 1.17 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:51 PM EST |
| 480.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 354 | 0.79 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.35 | 1.34 | 0.00 | 0.00% | 0 | 12 | 1.99 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.50 | 2.21 | 0.00 | 0.00% | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 1.35 | 0.69 | 0.00 | 0.00% | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 1/21/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 27 | 1.22 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.35 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 8 | 1.41 | 0.00 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 116 | 0.84 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 111 | 1.06 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.35 | 0.77 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.45 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.03 | 9/30/2024 | 1/21/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 23 | 1.10 | -0.01 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 155.00 | 0.05 | 1.50 | 1.37 | 0.00 | 0.00% | 0 | 21 | 0.84 | -0.01 | 0.00 | -0.05 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.70 | -0.01 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 165.00 | 0.40 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 54 | 0.75 | -0.02 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 170.00 | 0.25 | 1.50 | 2.01 | 0.00 | 0.00% | 0 | 35 | 0.75 | -0.03 | 0.00 | -0.09 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 175.00 | 0.45 | 1.35 | 0.74 | 0.00 | 0.00% | 0 | 54 | 0.72 | -0.04 | 0.00 | -0.10 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 180.00 | 0.50 | 3.30 | 1.18 | 0.00 | 0.00% | 0 | 98 | 0.82 | -0.05 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 185.00 | 0.75 | 1.75 | 2.20 | 0.00 | 0.00% | 0 | 112 | 0.68 | -0.07 | 0.00 | -0.14 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 190.00 | 1.90 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 59 | 0.72 | -0.08 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 195.00 | 2.00 | 2.80 | 3.57 | 0.00 | 0.00% | 0 | 30 | 0.69 | -0.10 | 0.00 | -0.18 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 200.00 | 2.80 | 3.50 | 3.45 | 0.00 | 0.00% | 0 | 148 | 0.69 | -0.13 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 210.00 | 4.70 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 410 | 0.69 | -0.18 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 220.00 | 7.30 | 8.20 | 8.00 | 0.00 | 0.00% | 0 | 799 | 0.69 | -0.24 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 230.00 | 10.30 | 11.80 | 11.32 | 0.00 | 0.00% | 0 | 210 | 0.69 | -0.31 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 240.00 | 14.00 | 16.40 | 16.10 | 0.00 | 0.00% | 0 | 646 | 0.68 | -0.39 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 250.00 | 19.50 | 21.90 | 21.20 | 0.00 | 0.00% | 0 | 399 | 0.70 | -0.47 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 260.00 | 25.70 | 29.10 | 28.05 | 0.00 | 0.00% | 0 | 59 | 0.73 | -0.55 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 270.00 | 32.00 | 34.50 | 37.75 | 0.00 | 0.00% | 0 | 115 | 0.70 | -0.62 | 0.01 | -0.32 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 280.00 | 39.00 | 42.60 | 48.30 | 0.00 | 0.00% | 0 | 66 | 0.71 | -0.69 | 0.01 | -0.29 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 290.00 | 47.10 | 49.50 | 53.40 | 0.00 | 0.00% | 0 | 89 | 0.70 | -0.76 | 0.01 | -0.26 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 300.00 | 55.00 | 58.30 | 82.00 | 0.00 | 0.00% | 0 | 28 | 0.70 | -0.81 | 0.01 | -0.22 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 310.00 | 64.00 | 66.50 | % | 0 | 0 | 0.69 | -0.85 | 0.00 | -0.19 | 1/21/2025 3:59:51 PM EST | |||
| 320.00 | 73.00 | 75.30 | 43.80 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.89 | 0.00 | -0.15 | 12/9/2024 | 1/21/2025 3:59:51 PM EST |
| 330.00 | 82.00 | 84.90 | 42.11 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.92 | 0.00 | -0.12 | 11/8/2024 | 1/21/2025 3:59:51 PM EST |
| 340.00 | 91.00 | 94.70 | 129.70 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.09 | 3/14/2024 | 1/21/2025 3:59:51 PM EST |
| 350.00 | 101.00 | 104.10 | 63.82 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.07 | 11/25/2024 | 1/21/2025 3:59:51 PM EST |
| 360.00 | 110.50 | 114.40 | 72.17 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.05 | 11/25/2024 | 1/21/2025 3:59:51 PM EST |
| 370.00 | 120.50 | 124.30 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 380.00 | 130.10 | 135.00 | 96.20 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.03 | 12/5/2024 | 1/21/2025 3:59:51 PM EST |
| 390.00 | 140.00 | 144.70 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 400.00 | 150.00 | 154.80 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 410.00 | 160.50 | 164.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 420.00 | 170.50 | 174.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 430.00 | 180.50 | 184.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 440.00 | 190.60 | 194.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 450.00 | 200.50 | 204.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 460.00 | 210.50 | 214.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 470.00 | 220.50 | 224.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 480.00 | 230.90 | 234.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |