Stocks Options

LAST PRICE
293.8700
TODAY'S CHANGE (%)
Trending Down-6.3600 (-2.1184%)

Bid / Lots
293.8700/ 2
Ask / Lots
296.0000/ 2
Open / Previous Close
299.8800 / 300.2300
Day Range
Low 291.6500
High 299.9000
52 Week Range
Low 125.0000
High 306.8000
Volume
464,302
above 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 48.640

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNDYIn the Money	$156.90In the Money	$161.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	MNDYOut of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$152.00In the Money	$156.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	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	$147.10In the Money	$151.00In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$142.00In the Money	$146.00In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$137.00In the Money	$141.00In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$132.00In the Money	$136.00In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$126.90In the Money	$131.00In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$122.00In the Money	$126.00In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$117.10In the Money	$120.80In the Money	$127.30In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$112.10In the Money	$116.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	MNDYOut of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$106.90In the Money	$111.00In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$102.00In the Money	$106.00In 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	$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	$97.00In the Money	$101.00In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$92.10In the Money	$96.00In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$87.20In the Money	$91.00In the Money	$90.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$205.00	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	$82.00In the Money	$86.00In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$76.90In the Money	$81.00In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$72.00In the Money	$76.00In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$66.90In the Money	$70.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	MNDYOut of the Money	---Out of the Money	$1.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MNDYIn the Money	$62.10In the Money	$66.00In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$57.00In the Money	$61.00In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNDYIn the Money	$52.10In the Money	$56.00In 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	$1.35Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MNDYIn the Money	$47.10In the Money	$50.90In 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	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MNDYIn the Money	$42.10In the Money	$45.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	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	23Out of the Money
MNDYIn the Money	$37.10In the Money	$40.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	MNDYOut of the Money	---Out of the Money	$1.35Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MNDYIn the Money	$32.40In the Money	$35.90In the Money	$17.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	MNDYOut of the Money	---Out of the Money	$1.35Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
MNDYIn the Money	$29.50In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$262.50	MNDYOut of the Money	---Out of the Money	$1.35Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MNDYIn the Money	$27.40In the Money	$30.90In the Money	$33.98In the Money	$6.81In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$265.00	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	27Out of the Money
MNDYIn the Money	$24.60In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$267.50	MNDYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MNDYIn the Money	$22.00In the Money	$25.40In the Money	$19.15In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$270.00	MNDYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MNDYIn the Money	$20.00In the Money	$22.90In the Money	$26.61In the Money	$-1.81In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$272.50	MNDYOut of the Money	---Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	1Out of the Money	11Out of the Money
MNDYIn the Money	$17.10In the Money	$20.30In the Money	$19.80In the Money	$-3.48In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$275.00	MNDYOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MNDYIn the Money	$14.80In the Money	$18.60In the Money	$17.80In the Money	$4.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$277.50	MNDYOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MNDYIn the Money	$12.30In the Money	$16.10In the Money	$20.25In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$280.00	MNDYOut of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	1Out of the Money	6Out of the Money
MNDYIn the Money	$10.30In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$282.50	MNDYOut of the Money	$0.20Out of the Money	$0.65Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MNDYIn the Money	$7.90In the Money	$10.60In the Money	$16.90In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$285.00	MNDYOut of the Money	$0.35Out of the Money	$1.80Out of the Money	$1.05Out of the Money	$0.55Out of the Money	42Out of the Money	11Out of the Money
MNDYIn the Money	$5.80In the Money	$8.30In the Money	$8.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$287.50	MNDYOut of the Money	$0.90Out of the Money	$1.60Out of the Money	$1.60Out of the Money	$0.45Out of the Money	55Out of the Money	3Out of the Money
MNDYIn the Money	$3.90In the Money	$6.50In the Money	$4.90In the Money	$-6.10In the Money	2In the Money	92In the Money	Filter Table By Strike Price of$290.00	MNDYOut of the Money	$1.20Out of the Money	$2.45Out of the Money	$1.80Out of the Money	$0.75Out of the Money	1Out of the Money	11Out of the Money
MNDYUnderlying issue's last price	$2.80Underlying issue's last price	$4.60Underlying issue's last price	$8.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	7Underlying issue's last price	Filter Table By Strike Price of$292.50Underlying issue's last price	MNDYUnderlying issue's last price	$1.75Underlying issue's last price	$3.40Underlying issue's last price	$3.35Underlying issue's last price	$1.83Underlying issue's last price	56Underlying issue's last price	21Underlying issue's last price
MNDYNear the Money	$2.05Near the Money	$3.20Near the Money	$4.20Near the Money	$-5.50Near the Money	6Near the Money	16Near the Money	Filter Table By Strike Price of$295.00	MNDYIn the Money	$2.90In the Money	$5.00In the Money	$3.40In the Money	$1.60In the Money	1In the Money	22In the Money
MNDYOut of the Money	$1.15Out of the Money	$2.40Out of the Money	$1.69Out of the Money	$-3.41Out of the Money	13Out of the Money	25Out of the Money	Filter Table By Strike Price of$297.50	MNDYIn the Money	$4.20In the Money	$6.80In the Money	$5.00In the Money	$1.00In the Money	1In the Money	13In the Money
MNDYOut of the Money	$0.80Out of the Money	$1.35Out of the Money	$0.90Out of the Money	$-3.85Out of the Money	2Out of the Money	39Out of the Money	Filter Table By Strike Price of$300.00	MNDYIn the Money	$5.70In the Money	$7.90In the Money	$7.50In the Money	$3.90In the Money	2In the Money	21In the Money
MNDYOut of the Money	$0.15Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$-1.77Out of the Money	2Out of the Money	939Out of the Money	Filter Table By Strike Price of$305.00	MNDYIn the Money	$10.70In the Money	$13.40In the Money	$12.44In the Money	$5.44In the Money	3In the Money	35In the Money
MNDYOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money	Filter Table By Strike Price of$310.00	MNDYIn the Money	$14.80In the Money	$17.50In the Money	$13.00In the Money	$0.00In the Money	---In the Money	1In the Money
MNDYOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.25Out of the Money	$-0.30Out of the Money	3Out of the Money	15Out of the Money	Filter Table By Strike Price of$315.00	MNDYIn the Money	$19.30In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	$0.05Out of the Money	$1.20Out of the Money	$0.06Out of the Money	$-0.17Out of the Money	13Out of the Money	41Out of the Money	Filter Table By Strike Price of$320.00	MNDYIn the Money	$24.20In the Money	$28.20In the Money	$22.41In the Money	$0.00In the Money	---In the Money	2In the Money
MNDYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$325.00	MNDYIn the Money	$29.30In the Money	$33.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$330.00	MNDYIn the Money	$34.10In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$1.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$335.00	MNDYIn the Money	$39.20In the Money	$43.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$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$340.00	MNDYIn the Money	$44.10In the Money	$48.00In 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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$345.00	MNDYIn the Money	$49.10In the Money	$53.00In 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$350.00	MNDYIn the Money	$54.10In the Money	$58.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$2.15Out 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$355.00	MNDYIn the Money	$59.10In the Money	$63.00In 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$360.00	MNDYIn the Money	$64.10In the Money	$67.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNDYOut of the Money	---Out of the Money	$0.60Out of the Money	$0.28Out of the Money	$-0.47Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$370.00	MNDYIn the Money	$74.10In the Money	$78.10In 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 01, 2024)

Put Options (expires Friday November 01, 2024)