Stocks Options

LAST PRICE
285.3600
TODAY'S CHANGE (%)
Trending Down-1.5900 (-0.5541%)

Bid / Lots
284.3000/ 1
Ask / Lots
286.0000/ 1
Open / Previous Close
286.9500 / 286.9500
Day Range
Low 284.5375
High 289.0600
52 Week Range
Low 170.0000
High 324.9900
Volume
250,222
below 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 49.762

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNDYIn the Money	$138.70In the Money	$143.00In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MNDYIn the Money	$134.10In the Money	$138.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$128.80In the Money	$133.00In the Money	$117.95In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$155.00	MNDYOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$124.10In the Money	$127.90In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$119.00In the Money	$123.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$113.80In the Money	$118.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$109.60In the Money	$113.00In the Money	$109.06In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	MNDYOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$103.90In the Money	$108.00In the Money	$84.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	MNDYOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$99.70In the Money	$103.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$94.70In the Money	$98.00In the Money	$92.13In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$190.00	MNDYOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$89.70In the Money	$93.00In the Money	$87.68In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$195.00	MNDYOut of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$84.80In the Money	$88.00In the Money	$62.33In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	MNDYOut of the Money	---Out of the Money	$1.40Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MNDYIn the Money	$74.80In the Money	$78.10In the Money	$64.26In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$210.00	MNDYOut of the Money	---Out of the Money	$1.45Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$64.90In the Money	$68.20In the Money	$41.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	MNDYOut of the Money	$0.05Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
MNDYIn the Money	$55.10In the Money	$58.50In the Money	$68.20In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$230.00	MNDYOut of the Money	$0.10Out of the Money	$1.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
MNDYIn the Money	$45.40In the Money	$48.80In the Money	$25.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$240.00	MNDYOut of the Money	$0.40Out of the Money	$1.15Out of the Money	$0.84Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
MNDYIn the Money	$36.20In the Money	$39.50In the Money	$34.20In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$250.00	MNDYOut of the Money	$0.80Out of the Money	$1.25Out of the Money	$1.15Out of the Money	$-0.25Out of the Money	2Out of the Money	105Out of the Money
MNDYIn the Money	$27.50In the Money	$30.50In the Money	$26.00In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$260.00	MNDYOut of the Money	$1.90Out of the Money	$2.45Out of the Money	$1.92Out of the Money	$-0.44Out of the Money	7Out of the Money	133Out of the Money
MNDYIn the Money	$18.50In the Money	$21.90In the Money	$23.00In the Money	$3.65In the Money	7In the Money	90In the Money	Filter Table By Strike Price of$270.00	MNDYOut of the Money	$3.80Out of the Money	$4.60Out of the Money	$4.20Out of the Money	$-0.50Out of the Money	8Out of the Money	77Out of the Money
MNDYUnderlying issue's last price	$11.60Underlying issue's last price	$14.30Underlying issue's last price	$13.30Underlying issue's last price	$-1.30Underlying issue's last price	21Underlying issue's last price	953Underlying issue's last price	Filter Table By Strike Price of$280.00Underlying issue's last price	MNDYUnderlying issue's last price	$5.50Underlying issue's last price	$7.80Underlying issue's last price	$7.60Underlying issue's last price	$-0.60Underlying issue's last price	1Underlying issue's last price	192Underlying issue's last price
MNDYOut of the Money	$6.30Out of the Money	$9.30Out of the Money	$9.50Out of the Money	$1.34Out of the Money	6Out of the Money	114Out of the Money	Filter Table By Strike Price of$290.00	MNDYIn the Money	$12.10In the Money	$14.10In the Money	$12.52In the Money	$-0.08In the Money	1In the Money	28In the Money
MNDYOut of the Money	$3.00Out of the Money	$5.60Out of the Money	$5.00Out of the Money	$-0.80Out of the Money	14Out of the Money	233Out of the Money	Filter Table By Strike Price of$300.00	MNDYIn the Money	$17.60In the Money	$20.30In the Money	$19.00In the Money	$-0.48In the Money	6In the Money	43In the Money
MNDYOut of the Money	$2.70Out of the Money	$3.30Out of the Money	$3.05Out of the Money	$0.55Out of the Money	5Out of the Money	171Out of the Money	Filter Table By Strike Price of$310.00	MNDYIn the Money	$25.20In the Money	$28.00In the Money	$25.32In the Money	$0.00In the Money	---In the Money	15In the Money
MNDYOut of the Money	$1.55Out of the Money	$2.05Out of the Money	$1.80Out of the Money	$0.10Out of the Money	3Out of the Money	148Out of the Money	Filter Table By Strike Price of$320.00	MNDYIn the Money	$34.10In the Money	$37.00In the Money	$58.40In the Money	$0.00In the Money	---In the Money	12In the Money
MNDYOut of the Money	$0.90Out of the Money	$1.30Out of the Money	$1.00Out of the Money	$0.00Out of the Money	3Out of the Money	116Out of the Money	Filter Table By Strike Price of$330.00	MNDYIn the Money	$43.00In the Money	$46.30In the Money	$29.40In the Money	$0.00In the Money	---In the Money	10In the Money
MNDYOut of the Money	$0.10Out of the Money	$1.50Out of the Money	$1.96Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$340.00	MNDYIn the Money	$52.60In the Money	$55.90In the Money	$48.40In the Money	$0.00In the Money	---In the Money	1In the Money
MNDYOut of the Money	---Out of the Money	$0.60Out of the Money	$0.37Out of the Money	$0.02Out of the Money	12Out of the Money	137Out of the Money	Filter Table By Strike Price of$350.00	MNDYIn the Money	$62.50In the Money	$65.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$-0.46Out of the Money	15Out of the Money	51Out of the Money	Filter Table By Strike Price of$360.00	MNDYIn the Money	$72.50In the Money	$77.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$0.65Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$370.00	MNDYIn the Money	$82.80In the Money	$86.40In the Money	$104.20In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$380.00	MNDYIn the Money	$92.50In the Money	$96.90In the Money	$0.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$390.00	MNDYIn the Money	$103.00In the Money	$105.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	7Out of the Money	27Out of the Money	Filter Table By Strike Price of$400.00	MNDYIn the Money	$112.50In the Money	$116.50In the Money	$0.00In 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	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$410.00	MNDYIn the Money	$122.50In the Money	$125.80In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	MNDYIn the Money	$132.50In the Money	$136.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$430.00	MNDYIn the Money	$142.70In the Money	$146.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	MNDYIn the Money	$152.60In the Money	$156.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$450.00	MNDYIn the Money	$162.60In the Money	$166.50In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	MNDYIn the Money	$172.60In the Money	$176.40In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	MNDYIn the Money	$182.60In the Money	$186.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$480.00	MNDYIn the Money	$192.60In the Money	$196.30In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)