Options Chain for MONDAY COM LTD SHS (MNDY) - $190.40 as of 4/29/2024 1:41:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 125.00 | 128.90 | 135.00 | 0.00 | 0.00% | 0 | 4 | 3.07 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 1:59:05 PM EST |
| 70.00 | 120.50 | 123.90 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 75.00 | 115.70 | 118.90 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 80.00 | 110.00 | 113.30 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 85.00 | 105.80 | 109.20 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 90.00 | 100.00 | 103.80 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 95.00 | 95.10 | 99.00 | % | 0 | 2 | 2.20 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 100.00 | 90.10 | 94.10 | 120.71 | 0.00 | 0.00% | 0 | 3 | 1.99 | 1.00 | 0.00 | -0.02 | 2/15/2024 | 4/29/2024 1:59:05 PM EST |
| 105.00 | 85.40 | 89.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 110.00 | 80.20 | 84.10 | % | 0 | 5 | 1.80 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 115.00 | 75.20 | 79.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:05 PM EST | |||
| 120.00 | 70.30 | 74.30 | % | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.03 | 4/29/2024 1:59:05 PM EST | |||
| 125.00 | 65.60 | 69.40 | % | 0 | 1 | 1.52 | 0.99 | 0.00 | -0.05 | 4/29/2024 1:59:05 PM EST | |||
| 130.00 | 60.70 | 64.50 | % | 0 | 4 | 1.42 | 0.98 | 0.00 | -0.06 | 4/29/2024 1:59:05 PM EST | |||
| 135.00 | 55.80 | 59.70 | 52.40 | 0.00 | 0.00% | 0 | 16 | 1.28 | 0.97 | 0.00 | -0.09 | 4/16/2024 | 4/29/2024 1:59:05 PM EST |
| 140.00 | 51.80 | 54.90 | 51.00 | -1.00 | -1.93% | 1 | 133 | 1.20 | 0.96 | 0.00 | -0.11 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 145.00 | 46.80 | 50.10 | % | 0 | 2 | 1.13 | 0.94 | 0.00 | -0.14 | 4/29/2024 1:59:05 PM EST | |||
| 150.00 | 42.20 | 45.70 | 34.50 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.92 | 0.00 | -0.18 | 4/19/2024 | 4/29/2024 1:59:05 PM EST |
| 155.00 | 38.00 | 40.30 | 50.05 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.89 | 0.01 | -0.21 | 4/10/2024 | 4/29/2024 1:59:05 PM EST |
| 160.00 | 33.80 | 36.00 | 38.48 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.86 | 0.01 | -0.25 | 4/12/2024 | 4/29/2024 1:59:05 PM EST |
| 165.00 | 30.10 | 32.00 | 23.10 | 0.00 | 0.00% | 0 | 14 | 0.83 | 0.82 | 0.01 | -0.28 | 4/19/2024 | 4/29/2024 1:59:05 PM EST |
| 170.00 | 26.40 | 27.80 | 19.60 | 0.00 | 0.00% | 0 | 143 | 0.83 | 0.78 | 0.01 | -0.32 | 4/19/2024 | 4/29/2024 1:59:05 PM EST |
| 175.00 | 23.30 | 24.60 | 22.33 | 0.00 | 0.00% | 0 | 23 | 0.82 | 0.73 | 0.01 | -0.35 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 180.00 | 19.90 | 21.00 | 19.00 | +0.05 | +0.27% | 1 | 51 | 0.81 | 0.68 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 185.00 | 17.20 | 17.90 | 18.12 | +4.92 | +37.28% | 1 | 126 | 0.82 | 0.62 | 0.01 | -0.38 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 190.00 | 14.50 | 15.30 | 15.42 | +1.82 | +13.39% | 12 | 206 | 0.81 | 0.57 | 0.01 | -0.39 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 195.00 | 12.20 | 12.80 | 13.00 | +1.46 | +12.66% | 11 | 71 | 0.80 | 0.51 | 0.01 | -0.39 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 200.00 | 10.00 | 10.70 | 10.40 | +0.90 | +9.48% | 23 | 235 | 0.80 | 0.45 | 0.01 | -0.39 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 210.00 | 6.80 | 7.30 | 7.00 | +0.75 | +12.00% | 29 | 339 | 0.79 | 0.34 | 0.01 | -0.35 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 220.00 | 4.40 | 4.80 | 4.70 | +0.50 | +11.91% | 6 | 256 | 0.78 | 0.25 | 0.01 | -0.30 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 230.00 | 2.75 | 3.00 | 2.98 | +0.28 | +10.37% | 11 | 459 | 0.79 | 0.18 | 0.01 | -0.25 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 240.00 | 1.75 | 2.05 | 1.86 | +0.16 | +9.42% | 10 | 582 | 0.79 | 0.12 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 250.00 | 1.10 | 1.35 | 1.15 | +0.05 | +4.55% | 3 | 264 | 0.80 | 0.08 | 0.00 | -0.14 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 260.00 | 0.70 | 0.90 | 0.80 | +0.23 | +40.36% | 8 | 127 | 0.81 | 0.05 | 0.00 | -0.10 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 270.00 | 0.05 | 1.35 | 0.91 | 0.00 | 0.00% | 0 | 329 | 0.79 | 0.03 | 0.00 | -0.07 | 4/25/2024 | 4/29/2024 1:59:05 PM EST |
| 280.00 | 0.05 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 38 | 0.87 | 0.02 | 0.00 | -0.04 | 4/15/2024 | 4/29/2024 1:59:05 PM EST |
| 290.00 | 0.05 | 1.50 | 0.72 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.01 | 0.00 | -0.03 | 4/11/2024 | 4/29/2024 1:59:05 PM EST |
| 300.00 | 0.15 | 0.20 | 0.20 | +0.05 | +33.34% | 5 | 917 | 0.87 | 0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 320.00 | 0.00 | 1.50 | 0.22 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 1:59:05 PM EST |
| 330.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:59:05 PM EST |
| 340.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:59:05 PM EST |
| 350.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,617 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.98 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/29/2024 1:59:05 PM EST |
| 70.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.79 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/29/2024 1:59:05 PM EST |
| 75.00 | 0.00 | 1.50 | 0.78 | 0.00 | 0.00% | 0 | 2 | 2.62 | 0.00 | 0.00 | -0.01 | 1/24/2024 | 4/29/2024 1:59:05 PM EST |
| 80.00 | 0.00 | 1.50 | % | 0 | 3 | 2.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.16 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 1:59:05 PM EST |
| 95.00 | 0.00 | 1.50 | % | 0 | 1 | 2.03 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 15 | 1.90 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 1:59:05 PM EST |
| 105.00 | 0.00 | 1.50 | % | 0 | 140 | 1.78 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.66 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/29/2024 1:59:05 PM EST |
| 115.00 | 0.00 | 1.50 | 0.79 | 0.00 | 0.00% | 0 | 142 | 1.55 | 0.00 | 0.00 | -0.03 | 2/29/2024 | 4/29/2024 1:59:05 PM EST |
| 120.00 | 0.00 | 1.50 | 0.77 | 0.00 | 0.00% | 0 | 77 | 1.44 | -0.01 | 0.00 | -0.03 | 4/11/2024 | 4/29/2024 1:59:05 PM EST |
| 125.00 | 0.05 | 1.50 | % | 0 | 21 | 1.06 | -0.01 | 0.00 | -0.05 | 4/29/2024 1:59:05 PM EST | |||
| 130.00 | 0.05 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 53 | 0.98 | -0.02 | 0.00 | -0.06 | 4/22/2024 | 4/29/2024 1:59:05 PM EST |
| 135.00 | 0.15 | 1.50 | 1.29 | 0.00 | 0.00% | 0 | 24 | 0.95 | -0.03 | 0.00 | -0.09 | 4/19/2024 | 4/29/2024 1:59:05 PM EST |
| 140.00 | 0.25 | 1.30 | 0.91 | +0.11 | +13.75% | 5 | 70 | 0.87 | -0.04 | 0.00 | -0.11 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 145.00 | 1.00 | 1.25 | 1.04 | -0.14 | -11.87% | 1 | 64 | 0.89 | -0.06 | 0.00 | -0.14 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 150.00 | 1.45 | 1.75 | 1.45 | -1.18 | -44.87% | 11 | 48 | 0.88 | -0.08 | 0.00 | -0.18 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 155.00 | 2.05 | 2.40 | 1.93 | -0.17 | -8.10% | 2 | 132 | 0.87 | -0.11 | 0.01 | -0.21 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 160.00 | 2.70 | 3.10 | 2.80 | -0.20 | -6.67% | 3 | 90 | 0.85 | -0.14 | 0.01 | -0.25 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 165.00 | 3.70 | 4.20 | 3.75 | -0.25 | -6.25% | 12 | 121 | 0.85 | -0.18 | 0.01 | -0.28 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 170.00 | 4.90 | 5.40 | 5.20 | -0.27 | -4.94% | 13 | 225 | 0.83 | -0.22 | 0.01 | -0.32 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 175.00 | 6.40 | 6.80 | 6.43 | -0.12 | -1.84% | 14 | 175 | 0.83 | -0.27 | 0.01 | -0.35 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 180.00 | 8.10 | 8.60 | 8.46 | 0.00 | 0.00% | 0 | 78 | 0.83 | -0.32 | 0.01 | -0.37 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 185.00 | 10.00 | 10.60 | 10.50 | -0.50 | -4.55% | 1 | 129 | 0.82 | -0.38 | 0.01 | -0.38 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 190.00 | 12.30 | 12.90 | 12.80 | -0.27 | -2.07% | 10 | 101 | 0.81 | -0.43 | 0.01 | -0.39 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 195.00 | 14.90 | 15.50 | 18.90 | 0.00 | 0.00% | 0 | 98 | 0.81 | -0.49 | 0.01 | -0.39 | 4/25/2024 | 4/29/2024 1:59:05 PM EST |
| 200.00 | 17.80 | 18.40 | 17.52 | -4.68 | -21.09% | 6 | 93 | 0.80 | -0.55 | 0.01 | -0.39 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 210.00 | 24.40 | 25.20 | 25.99 | 0.00 | 0.00% | 0 | 283 | 0.80 | -0.66 | 0.01 | -0.35 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 220.00 | 31.50 | 33.00 | 34.80 | 0.00 | 0.00% | 0 | 92 | 0.81 | -0.75 | 0.01 | -0.30 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 230.00 | 40.00 | 42.00 | 40.65 | -5.33 | -11.60% | 1 | 133 | 0.83 | -0.82 | 0.01 | -0.25 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 240.00 | 49.00 | 50.80 | 51.90 | 0.00 | 0.00% | 0 | 71 | 0.84 | -0.88 | 0.01 | -0.19 | 4/18/2024 | 4/29/2024 1:59:05 PM EST |
| 250.00 | 57.10 | 60.20 | 32.90 | 0.00 | 0.00% | 0 | 15 | 0.98 | -0.92 | 0.00 | -0.14 | 4/4/2024 | 4/29/2024 1:59:05 PM EST |
| 260.00 | 66.50 | 70.40 | 38.50 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.95 | 0.00 | -0.10 | 3/4/2024 | 4/29/2024 1:59:05 PM EST |
| 270.00 | 76.30 | 80.10 | % | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.07 | 4/29/2024 1:59:05 PM EST | |||
| 280.00 | 87.10 | 89.60 | % | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.04 | 4/29/2024 1:59:05 PM EST | |||
| 290.00 | 96.00 | 99.40 | 85.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.03 | 1/26/2024 | 4/29/2024 1:59:05 PM EST |
| 300.00 | 106.50 | 110.20 | % | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 310.00 | 116.60 | 120.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 320.00 | 126.20 | 129.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 330.00 | 136.50 | 140.00 | 107.90 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 1:59:05 PM EST |
| 340.00 | 146.70 | 149.90 | 118.00 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 1:59:05 PM EST |
| 350.00 | 156.10 | 160.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST |