Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
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 | 18.40 | 22.10 | 0.00 | - | 1 | 1 | 374.41% |
| MNST240517C00045000 | 2024-05-06 11:59AM EDT | 45.00 | 9.50 | 7.60 | 11.40 | 0.00 | - | 16 | 2 | 294.34% |
| MNST240517C00050000 | 2024-05-10 11:46AM EDT | 50.00 | 5.58 | 2.65 | 6.40 | 0.00 | - | 11 | 13 | 193.46% |
| MNST240517C00052500 | 2024-05-13 11:17AM EDT | 52.50 | 1.87 | 0.05 | 3.70 | -0.94 | -33.45% | 1 | 559 | 129.98% |
| MNST240517C00055000 | 2024-05-15 11:32AM EDT | 55.00 | 0.09 | 0.10 | 0.20 | -0.11 | -55.00% | 531 | 14,473 | 18.56% |
| MNST240517C00057500 | 2024-05-14 3:53PM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3,954 | 37.11% |
| MNST240517C00060000 | 2024-05-14 2:55PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 796 | 52.73% |
| MNST240517C00062500 | 2024-05-08 12:23PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 469 | 71.09% |
| MNST240517C00065000 | 2024-05-14 3:10PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 265 | 88.28% |
| MNST240517C00067500 | 2024-05-02 3:45PM EDT | 67.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 105 | 232.62% |
| MNST240517C00070000 | 2024-05-02 3:28PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 29 | 131.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00045000 | 2024-05-02 3:59PM EDT | 45.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 93 | 131 | 99.22% |
| MNST240517P00050000 | 2024-05-15 10:30AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,264 | 50.78% |
| MNST240517P00052500 | 2024-05-15 10:22AM EDT | 52.50 | 0.02 | 0.00 | 0.75 | -0.02 | -50.00% | 3 | 4,041 | 58.20% |
| MNST240517P00055000 | 2024-05-15 1:32PM EDT | 55.00 | 0.63 | 0.45 | 0.70 | -0.09 | -12.50% | 21 | 13,333 | 23.73% |
| MNST240517P00057500 | 2024-05-15 10:00AM EDT | 57.50 | 3.70 | 2.30 | 3.60 | +0.76 | +25.85% | 1 | 112 | 88.09% |
| MNST240517P00060000 | 2024-05-13 2:31PM EDT | 60.00 | 5.30 | 3.80 | 7.60 | 0.00 | - | 1 | 37 | 90.82% |
| MNST240517P00062500 | 2024-04-16 10:14AM EDT | 62.50 | 7.80 | 6.10 | 10.10 | 0.00 | - | 5 | 0 | 105.08% |
© 2024 Yahoo. All rights reserved.