Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00035000 | 2024-04-05 3:35PM EDT | 35.00 | 21.20 | 16.90 | 20.80 | 0.00 | - | 1 | 1 | 131.15% |
| MNST240517C00050000 | 2024-05-01 10:21AM EDT | 50.00 | 3.76 | 3.80 | 4.20 | -0.34 | -8.29% | 10 | 26 | 44.82% |
| MNST240517C00052500 | 2024-05-01 3:34PM EDT | 52.50 | 2.48 | 2.20 | 2.30 | +0.28 | +12.73% | 19 | 365 | 39.06% |
| MNST240517C00055000 | 2024-05-01 3:58PM EDT | 55.00 | 1.10 | 0.95 | 1.25 | +0.05 | +4.76% | 3,254 | 7,253 | 41.75% |
| MNST240517C00057500 | 2024-05-01 3:57PM EDT | 57.50 | 0.45 | 0.35 | 0.45 | +0.10 | +28.57% | 68 | 1,274 | 38.14% |
| MNST240517C00060000 | 2024-05-01 2:01PM EDT | 60.00 | 0.20 | 0.10 | 0.20 | +0.04 | +25.00% | 6 | 391 | 40.53% |
| MNST240517C00062500 | 2024-04-26 10:56AM EDT | 62.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 468 | 47.66% |
| MNST240517C00065000 | 2024-05-01 1:01PM EDT | 65.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 266 | 56.64% |
| MNST240517C00067500 | 2024-04-01 11:41AM EDT | 67.50 | 0.63 | 0.00 | 2.15 | 0.00 | - | 1 | 104 | 107.96% |
| MNST240517C00070000 | 2024-04-03 1:09PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 67.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00045000 | 2024-05-01 9:34AM EDT | 45.00 | 0.05 | 0.00 | 1.00 | -0.05 | -50.00% | 2 | 40 | 74.02% |
| MNST240517P00050000 | 2024-05-01 3:40PM EDT | 50.00 | 0.32 | 0.30 | 0.40 | -0.08 | -20.00% | 29 | 372 | 36.48% |
| MNST240517P00052500 | 2024-05-01 3:57PM EDT | 52.50 | 1.05 | 1.00 | 1.10 | -0.05 | -4.55% | 165 | 3,320 | 35.35% |
| MNST240517P00055000 | 2024-05-01 2:15PM EDT | 55.00 | 2.32 | 2.30 | 2.45 | -0.08 | -3.33% | 27 | 1,210 | 35.65% |
| MNST240517P00057500 | 2024-05-01 12:48PM EDT | 57.50 | 4.30 | 4.10 | 4.40 | +0.10 | +2.38% | 2 | 134 | 37.79% |
| MNST240517P00060000 | 2024-04-30 10:01AM EDT | 60.00 | 6.55 | 4.60 | 7.60 | +0.24 | +3.80% | 4 | 128 | 72.90% |
| MNST240517P00062500 | 2024-04-16 10:14AM EDT | 62.50 | 7.80 | 6.90 | 10.70 | 0.00 | - | 5 | 42 | 103.42% |
© 2024 Yahoo. All rights reserved.