MNST Options | Monster Beverage Corporation Stock

All Ordinaries

0.30%

Monster Beverage Corporation (MNST)

-NasdaqGS

56.91 0.30(0.52%) 18 May 06:00|After Hours : 56.51 0.40 (0.70%) 18 May 06:49

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15

Call Options

Expire at close Saturday, 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
22.50	MNST140118C00022500	28.10	0.00	34.30	34.90	0	1
30.00	MNST140118C00030000	23.90	0.00	27.30	27.70	0	22
32.50	MNST140118C00032500	17.40	0.00	24.90	25.40	0	18
40.00	MNST140118C00040000	10.30	0.00	17.80	18.80	0	16
42.50	MNST140118C00042500	10.30	0.00	15.70	16.70	0	21
45.00	MNST140118C00045000	13.55	0.00	13.70	14.80	6	356
47.50	MNST140118C00047500	9.70	0.00	12.50	12.80	609	1,283
50.00	MNST140118C00050000	8.10	0.00	10.80	11.00	11	3,105
52.50	MNST140118C00052500	9.20	0.10	9.20	9.40	1	1,996
55.00	MNST140118C00055000	6.50	0.00	7.70	8.00	1	270
57.50	MNST140118C00057500	6.23	1.70	6.40	6.70	6	2,232
60.00	MNST140118C00060000	6.00	0.00	5.30	5.50	5	178
62.50	MNST140118C00062500	4.08	1.12	4.30	4.60	4	81
65.00	MNST140118C00065000	3.81	0.00	3.50	3.70	1	396
67.50	MNST140118C00067500	3.00	0.00	2.80	3.00	1	1,238
70.00	MNST140118C00070000	2.40	0.00	2.25	2.40	20	144
72.50	MNST140118C00072500	2.30	0.00	1.75	1.90	11	35
75.00	MNST140118C00075000	1.60	0.00	1.40	1.55	5	98
77.50	MNST140118C00077500	1.05	0.00	1.05	1.20	3	37
80.00	MNST140118C00080000	0.85	0.30	0.85	0.95	5	302
82.50	MNST140118C00082500	0.85	0.00	0.65	0.80	10	1,245
85.00	MNST140118C00085000	0.60	0.00	0.50	0.65	2	32
87.50	MNST140118C00087500	0.55	0.00	0.35	0.65	10	38
90.00	MNST140118C00090000	0.40	0.00	0.25	0.55	10	12
95.00	MNST140118C00095000	0.60	0.00	0.15	0.45	0	31
100.00	MNST140118C00100000	0.90	0.00	0.05	0.25	0	97
105.00	MNST140118C00105000	1.00	0.00	N/A	0.25	0	26
110.00	MNST140118C00110000	0.05	0.00	N/A	0.20	0	131
115.00	MNST140118C00115000	0.15	0.00	N/A	0.15	0	86
120.00	MNST140118C00120000	0.70	0.00	N/A	0.15	0	56

Put Options

Expire at close Saturday, 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
22.50	MNST140118P00022500	0.35	0.00	0.20	0.35	0	164
25.00	MNST140118P00025000	0.36	0.00	0.25	0.40	5	205
27.50	MNST140118P00027500	0.55	0.00	0.35	0.50	6	214
30.00	MNST140118P00030000	0.85	0.00	0.55	0.65	1	3,771
32.50	MNST140118P00032500	1.05	0.00	0.65	0.80	2	260
35.00	MNST140118P00035000	1.05	0.00	0.90	1.05	3	1,194
37.50	MNST140118P00037500	1.22	0.00	1.15	1.30	5	2,125
40.00	MNST140118P00040000	2.25	0.00	1.50	1.60	17	146
42.50	MNST140118P00042500	2.09	0.00	1.95	2.05	1	1,114
45.00	MNST140118P00045000	2.65	0.00	2.45	2.55	1	264
47.50	MNST140118P00047500	3.01	0.00	3.00	3.20	100	516
50.00	MNST140118P00050000	4.01	0.31	3.80	4.00	2	177
52.50	MNST140118P00052500	6.30	0.00	4.70	4.90	43	82
55.00	MNST140118P00055000	6.17	0.00	5.70	5.90	1	590
57.50	MNST140118P00057500	7.30	0.00	6.90	7.20	1	84
60.00	MNST140118P00060000	10.20	0.00	8.30	8.50	2	61
62.50	MNST140118P00062500	11.80	0.00	9.80	10.00	1	55
65.00	MNST140118P00065000	11.85	0.00	11.40	11.70	8	47
67.50	MNST140118P00067500	20.20	0.00	13.20	13.50	0	85
70.00	MNST140118P00070000	16.20	0.00	14.90	16.00	1	25
72.50	MNST140118P00072500	17.88	0.00	17.20	17.50	2	3
75.00	MNST140118P00075000	19.40	0.00	19.20	19.60	4	4
77.50	MNST140118P00077500	29.10	0.00	21.30	22.30	0	2
80.00	MNST140118P00080000	24.29	0.00	23.60	24.00	4	3
82.50	MNST140118P00082500	30.90	0.00	25.90	26.70	0	17
85.00	MNST140118P00085000	35.00	0.00	28.30	28.90	0	15
95.00	MNST140118P00095000	42.70	0.00	37.90	38.60	0	14
100.00	MNST140118P00100000	42.70	0.00	42.90	43.40	3	3

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On MNST

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Monster Beverage Corporation (MNST)