Stocks Options

LAST PRICE
292.3500
TODAY'S CHANGE (%)
Trending Up16.0900 (5.8242%)

Bid / Lots
292.1500/ 6
Ask / Lots
292.5000/ 1
Open / Previous Close
278.0300 / 276.2600
Day Range
Low 278.0300
High 293.2500
52 Week Range
Low 170.0000
High 324.9900
Volume
773,289
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 49.565

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNDYIn the Money	$150.60In the Money	$153.90In the Money	$119.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	MNDYOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$145.50In the Money	$149.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	MNDYOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$140.40In the Money	$144.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	MNDYOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$135.70In the Money	$139.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	MNDYOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$130.50In the Money	$134.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	MNDYOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$125.40In the Money	$129.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	MNDYOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$120.60In the Money	$124.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	MNDYOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$115.40In the Money	$119.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	MNDYOut of the Money	---Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$110.50In the Money	$113.80In the Money	$108.09In the Money	$24.88In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$180.00	MNDYOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$105.60In the Money	$108.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	MNDYOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$100.80In the Money	$104.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	MNDYOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$95.40In the Money	$99.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	MNDYOut of the Money	---Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$90.40In the Money	$94.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	MNDYOut of the Money	---Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$85.40In the Money	$89.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	MNDYOut of the Money	---Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$80.60In the Money	$84.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	MNDYOut of the Money	---Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$75.40In the Money	$79.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	MNDYOut of the Money	---Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$70.50In the Money	$74.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	MNDYOut of the Money	---Out of the Money	$2.45Out of the Money	$3.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MNDYIn the Money	$65.50In the Money	$69.60In the Money	$33.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$225.00	MNDYOut of the Money	---Out of the Money	$2.45Out of the Money	$3.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MNDYIn the Money	$60.50In the Money	$64.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	MNDYOut of the Money	---Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$55.50In the Money	$59.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	MNDYOut of the Money	---Out of the Money	$1.35Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MNDYIn the Money	$50.40In the Money	$54.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	MNDYOut of the Money	---Out of the Money	$0.60Out of the Money	$0.67Out of the Money	$0.52Out of the Money	1Out of the Money	28Out of the Money
MNDYIn the Money	$45.40In the Money	$49.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	MNDYOut of the Money	---Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MNDYIn the Money	$40.70In the Money	$43.60In the Money	$17.30In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$250.00	MNDYOut of the Money	---Out of the Money	$0.60Out of the Money	$0.68Out of the Money	$0.63Out of the Money	1Out of the Money	66Out of the Money
MNDYIn the Money	$35.50In the Money	$39.10In the Money	$22.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$255.00	MNDYOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money
MNDYIn the Money	$30.70In the Money	$33.50In the Money	$30.90In the Money	$13.60In the Money	4In the Money	55In the Money	Filter Table By Strike Price of$260.00	MNDYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	75Out of the Money
MNDYIn the Money	$25.30In the Money	$29.20In the Money	$24.17In the Money	$12.57In the Money	4In the Money	55In the Money	Filter Table By Strike Price of$265.00	MNDYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.38Out of the Money	$0.18Out of the Money	29Out of the Money	97Out of the Money
MNDYIn the Money	$20.30In the Money	$24.30In the Money	$18.75In the Money	$11.55In the Money	10In the Money	179In the Money	Filter Table By Strike Price of$270.00	MNDYOut of the Money	---Out of the Money	$0.85Out of the Money	$0.48Out of the Money	$-0.22Out of the Money	29Out of the Money	47Out of the Money
MNDYIn the Money	$15.80In the Money	$18.50In the Money	$17.00In the Money	$13.20In the Money	37In the Money	75In the Money	Filter Table By Strike Price of$275.00	MNDYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$-2.05Out of the Money	3Out of the Money	142Out of the Money
MNDYIn the Money	$10.80In the Money	$13.90In the Money	$11.98In the Money	$10.89In the Money	97In the Money	176In the Money	Filter Table By Strike Price of$280.00	MNDYOut of the Money	---Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-4.52Out of the Money	5Out of the Money	34Out of the Money
MNDYIn the Money	$6.10In the Money	$8.80In the Money	$6.79In the Money	$6.29In the Money	74In the Money	147In the Money	Filter Table By Strike Price of$285.00	MNDYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-25.99Out of the Money	166Out of the Money	4Out of the Money
MNDYUnderlying issue's last price	$1.90Underlying issue's last price	$3.40Underlying issue's last price	$1.31Underlying issue's last price	$0.96Underlying issue's last price	94Underlying issue's last price	69Underlying issue's last price	Filter Table By Strike Price of$290.00Underlying issue's last price	MNDYUnderlying issue's last price	$0.25Underlying issue's last price	$0.45Underlying issue's last price	$1.40Underlying issue's last price	$-33.60Underlying issue's last price	32Underlying issue's last price	2Underlying issue's last price
MNDYNear the Money	$0.25Near the Money	$0.45Near the Money	$0.50Near the Money	$0.30Near the Money	221Near the Money	188Near the Money	Filter Table By Strike Price of$295.00	MNDYIn the Money	$1.65In the Money	$3.50In the Money	$4.00In the Money	$-25.30In the Money	8In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	4Out of the Money	60Out of the Money	Filter Table By Strike Price of$300.00	MNDYIn the Money	$5.70In the Money	$9.50In the Money	$39.40In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$305.00	MNDYIn the Money	$11.10In the Money	$14.70In the Money	$34.20In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$1.35Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$310.00	MNDYIn the Money	$15.60In the Money	$19.40In the Money	$39.30In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$1.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$315.00	MNDYIn the Money	$20.80In the Money	$24.10In the Money	$54.95In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	317Out of the Money	Filter Table By Strike Price of$320.00	MNDYIn the Money	$25.70In the Money	$29.70In the Money	$48.68In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$325.00	MNDYIn the Money	$31.00In the Money	$34.60In the Money	$53.65In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$330.00	MNDYIn the Money	$35.50In the Money	$39.60In the Money	$66.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	347Out of the Money	Filter Table By Strike Price of$335.00	MNDYIn the Money	$41.00In the Money	$44.60In the Money	$31.80In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$1.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$340.00	MNDYIn the Money	$45.70In the Money	$49.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$2.45Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$345.00	MNDYIn the Money	$51.00In the Money	$54.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$2.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$350.00	MNDYIn the Money	$55.40In the Money	$59.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$2.50Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$355.00	MNDYIn the Money	$60.40In the Money	$64.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$360.00	MNDYIn the Money	$65.40In the Money	$69.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	66Out of the Money	Filter Table By Strike Price of$370.00	MNDYIn the Money	$75.40In the Money	$79.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$380.00	MNDYIn the Money	$85.40In the Money	$89.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$390.00	MNDYIn the Money	$95.40In the Money	$99.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$400.00	MNDYIn the Money	$105.40In the Money	$109.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Monday.Com Ltd
NASDAQ:MNDYUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)