Options Chain for MONDAY COM LTD SHS (MNDY) - $260.15 as of 11/20/2024 8:26:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 117.60 | 122.50 | 119.40 | -20.62 | -14.73% | 1 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 145.00 | 112.60 | 117.50 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 150.00 | 107.60 | 112.50 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 155.00 | 102.60 | 107.50 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 160.00 | 97.60 | 102.50 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 165.00 | 92.60 | 97.50 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 170.00 | 87.60 | 92.50 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 175.00 | 82.60 | 87.50 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 180.00 | 77.60 | 82.50 | 83.21 | 0.00 | 0.00% | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 185.00 | 72.60 | 77.50 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 190.00 | 67.60 | 72.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 195.00 | 62.60 | 67.50 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 200.00 | 58.00 | 63.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 205.00 | 53.10 | 58.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 210.00 | 49.40 | 52.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 215.00 | 43.70 | 47.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 220.00 | 39.30 | 42.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 225.00 | 34.30 | 37.60 | 33.00 | -7.50 | -18.52% | 1 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 230.00 | 29.60 | 32.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 235.00 | 24.40 | 27.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 240.00 | 19.10 | 22.50 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:51 PM EST | |||
| 245.00 | 14.20 | 17.70 | % | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.14 | 11/20/2024 3:59:51 PM EST | |||
| 250.00 | 10.00 | 12.40 | 10.80 | +1.04 | +10.66% | 5 | 8 | 0.65 | 0.88 | 0.02 | -0.43 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 255.00 | 5.70 | 8.40 | 6.00 | +0.59 | +10.91% | 13 | 17 | 0.47 | 0.74 | 0.03 | -0.70 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 260.00 | 2.30 | 4.80 | 4.31 | +1.36 | +46.11% | 10 | 59 | 0.51 | 0.53 | 0.05 | -0.87 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 265.00 | 0.70 | 2.30 | 2.10 | +0.28 | +15.39% | 40 | 118 | 0.47 | 0.31 | 0.04 | -0.81 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 270.00 | 0.70 | 1.10 | 1.05 | +0.21 | +25.00% | 168 | 145 | 0.49 | 0.15 | 0.03 | -0.59 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 275.00 | 0.30 | 0.60 | 0.45 | +0.03 | +7.15% | 2 | 129 | 0.54 | 0.07 | 0.02 | -0.40 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 280.00 | 0.15 | 0.50 | 0.14 | -0.11 | -44.00% | 8 | 194 | 0.58 | 0.03 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 285.00 | 0.15 | 0.30 | 0.05 | -0.18 | -78.27% | 21 | 190 | 0.68 | 0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 290.00 | 0.00 | 0.20 | 0.05 | -0.13 | -72.23% | 10 | 92 | 0.76 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 295.00 | 0.00 | 0.25 | 0.05 | -0.20 | -80.00% | 204 | 132 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 300.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 3 | 78 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 305.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 71 | 1.47 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 310.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 315.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 320.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 318 | 1.59 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 325.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 330.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 28 | 2.10 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 335.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 347 | 2.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 340.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 345.00 | 0.00 | 1.35 | 0.74 | 0.00 | 0.00% | 0 | 12 | 2.40 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 350.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 355.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 11 | 2.59 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 360.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 18 | 1.65 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 370.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 66 | 1.77 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 380.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 390.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 400.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 2.12 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.50 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 205.00 | 0.00 | 1.30 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 215.00 | 0.00 | 1.30 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 220.00 | 0.00 | 1.35 | 3.03 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:51 PM EST |
| 225.00 | 0.00 | 1.30 | 3.58 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:51 PM EST |
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 235.00 | 0.00 | 1.40 | 0.44 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 240.00 | 0.00 | 0.30 | 0.14 | -0.11 | -44.00% | 1 | 17 | 0.72 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 245.00 | 0.10 | 0.30 | 0.94 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.04 | 0.01 | -0.14 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 250.00 | 0.40 | 0.65 | 0.64 | -0.86 | -57.34% | 1 | 65 | 0.47 | -0.12 | 0.02 | -0.43 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 255.00 | 1.00 | 2.60 | 2.00 | -0.90 | -31.04% | 3 | 272 | 0.44 | -0.26 | 0.03 | -0.70 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 260.00 | 2.50 | 3.60 | 3.60 | -3.13 | -46.51% | 11 | 91 | 0.43 | -0.47 | 0.05 | -0.87 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 265.00 | 5.60 | 7.30 | 9.10 | -2.60 | -22.23% | 1 | 51 | 0.48 | -0.69 | 0.04 | -0.81 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 270.00 | 9.20 | 12.10 | 14.20 | -2.28 | -13.84% | 1 | 54 | 0.53 | -0.85 | 0.03 | -0.59 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 275.00 | 13.10 | 16.60 | 15.97 | 0.00 | 0.00% | 0 | 64 | 0.85 | -0.93 | 0.02 | -0.40 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 280.00 | 18.10 | 21.50 | 24.50 | 0.00 | 0.00% | 0 | 33 | 0.92 | -0.97 | 0.01 | -0.18 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 285.00 | 22.70 | 25.60 | 26.19 | 0.00 | 0.00% | 0 | 4 | 1.18 | -0.99 | 0.00 | -0.06 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 290.00 | 27.60 | 30.80 | 35.00 | 0.00 | 0.00% | 0 | 4 | 1.41 | -1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 295.00 | 32.50 | 36.40 | 29.30 | 0.00 | 0.00% | 0 | 46 | 1.49 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 300.00 | 37.60 | 40.80 | 39.40 | 0.00 | 0.00% | 0 | 4 | 1.70 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 305.00 | 42.90 | 45.80 | 34.20 | 0.00 | 0.00% | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 310.00 | 47.70 | 50.80 | 39.30 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 315.00 | 52.50 | 56.30 | 54.95 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 320.00 | 57.50 | 60.90 | 48.68 | 0.00 | 0.00% | 0 | 5 | 2.20 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 325.00 | 62.60 | 66.30 | 53.65 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 330.00 | 67.50 | 70.70 | 66.00 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 335.00 | 72.70 | 75.70 | 31.80 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 340.00 | 78.00 | 81.10 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 345.00 | 82.50 | 86.10 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 350.00 | 87.50 | 91.10 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 355.00 | 92.50 | 96.10 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 360.00 | 97.60 | 101.10 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 370.00 | 108.10 | 111.10 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 380.00 | 117.50 | 121.20 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 390.00 | 127.60 | 131.10 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 400.00 | 137.50 | 141.10 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |