Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00030000 | 2024-02-29 2:04PM EDT | 30.00 | 29.54 | 27.30 | 32.00 | 0.00 | - | 1 | 0 | 281.30% |
| MNST240621C00037500 | 2023-08-08 2:08PM EDT | 37.50 | 22.00 | 21.00 | 21.40 | 0.00 | - | - | 8 | 187.26% |
| MNST240621C00040000 | 2024-03-07 2:25PM EDT | 40.00 | 20.00 | 14.60 | 17.80 | 0.00 | - | 1 | 1 | 113.14% |
| MNST240621C00042500 | 2023-08-30 9:54AM EDT | 42.50 | 18.90 | 13.10 | 14.10 | 0.00 | - | 2 | 2 | 95.80% |
| MNST240621C00044000 | 2023-10-20 9:47AM EDT | 44.00 | 10.00 | 12.20 | 15.40 | 0.00 | - | 37 | 38 | 120.61% |
| MNST240621C00045000 | 2024-05-08 12:47PM EDT | 45.00 | 9.60 | 8.10 | 11.70 | 0.00 | - | 12 | 153 | 53.42% |
| MNST240621C00047500 | 2024-05-15 11:06AM EDT | 47.50 | 7.20 | 5.70 | 9.20 | -1.20 | -14.29% | 2 | 13 | 78.00% |
| MNST240621C00049000 | 2024-05-08 2:56PM EDT | 49.00 | 5.60 | 3.70 | 7.80 | 0.00 | - | 8 | 267 | 70.56% |
| MNST240621C00050000 | 2024-05-14 3:18PM EDT | 50.00 | 5.00 | 4.00 | 5.30 | 0.00 | - | 3 | 246 | 38.77% |
| MNST240621C00052500 | 2024-05-15 3:07PM EDT | 52.50 | 2.75 | 2.60 | 2.75 | +0.05 | +1.85% | 4 | 241 | 24.68% |
| MNST240621C00055000 | 2024-05-15 3:19PM EDT | 55.00 | 1.26 | 1.15 | 1.25 | +0.11 | +9.57% | 688 | 2,744 | 22.36% |
| MNST240621C00057500 | 2024-05-15 3:34PM EDT | 57.50 | 0.52 | 0.45 | 0.55 | +0.05 | +10.64% | 340 | 2,687 | 23.46% |
| MNST240621C00060000 | 2024-05-14 3:58PM EDT | 60.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 3 | 2,706 | 26.66% |
| MNST240621C00062500 | 2024-05-14 11:59AM EDT | 62.50 | 0.07 | 0.10 | 0.15 | 0.00 | - | 4 | 1,801 | 28.61% |
| MNST240621C00065000 | 2024-05-10 9:43AM EDT | 65.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 1,258 | 49.07% |
| MNST240621C00067500 | 2024-04-15 3:46PM EDT | 67.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 90 | 441 | 53.03% |
| MNST240621C00070000 | 2024-05-15 10:38AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 503 | 146 | 42.09% |
| MNST240621C00072500 | 2024-05-06 10:17AM EDT | 72.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 30 | 325 | 55.37% |
| MNST240621C00075000 | 2024-03-25 2:52PM EDT | 75.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 64 | 51.17% |
| MNST240621C00077500 | 2024-01-03 2:16PM EDT | 77.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 22 | 86.77% |
| MNST240621C00080000 | 2023-09-29 12:23PM EDT | 80.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 111 | 69.43% |
| MNST240621C00085000 | 2023-12-12 1:23PM EDT | 85.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 5 | 55 | 108.69% |
| MNST240621C00105000 | 2023-03-23 11:18AM EDT | 105.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MNST240621C00110000 | 2023-03-17 12:14PM EDT | 110.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 96 | 96 | 50.00% |
| MNST240621C00115000 | 2023-03-17 10:22AM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 87 | 87 | 50.00% |
| MNST240621C00135000 | 2023-03-09 11:31AM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00025000 | 2024-01-26 3:52PM EDT | 25.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 872 | 882 | 116.80% |
| MNST240621P00027500 | 2023-10-13 11:32AM EDT | 27.50 | 0.40 | 0.05 | 0.20 | 0.00 | - | 161 | 170 | 107.42% |
| MNST240621P00030000 | 2023-12-21 4:59PM EDT | 30.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 95.31% |
| MNST240621P00032500 | 2024-04-05 3:51PM EDT | 32.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 98 | 135.74% |
| MNST240621P00035000 | 2024-04-30 9:37AM EDT | 35.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 205 | 63.28% |
| MNST240621P00037500 | 2023-12-12 11:08AM EDT | 37.50 | 0.34 | 0.05 | 0.30 | 0.00 | - | 3 | 930 | 67.19% |
| MNST240621P00040000 | 2024-05-06 10:55AM EDT | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1,362 | 55.47% |
| MNST240621P00041000 | 2023-12-15 1:04PM EDT | 41.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 5 | 43 | 53.42% |
| MNST240621P00042500 | 2024-04-26 12:46PM EDT | 42.50 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 1,200 | 46.29% |
| MNST240621P00044000 | 2024-05-07 3:32PM EDT | 44.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 53 | 40.82% |
| MNST240621P00045000 | 2024-05-06 10:55AM EDT | 45.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 248 | 39.75% |
| MNST240621P00046000 | 2024-05-06 10:42AM EDT | 46.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 1,308 | 33.69% |
| MNST240621P00047500 | 2024-05-03 2:57PM EDT | 47.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 61 | 1,243 | 28.42% |
| MNST240621P00049000 | 2024-05-10 12:13PM EDT | 49.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 527 | 848 | 25.00% |
| MNST240621P00050000 | 2024-05-15 2:00PM EDT | 50.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 2 | 5,789 | 22.75% |
| MNST240621P00052500 | 2024-05-15 1:12PM EDT | 52.50 | 0.57 | 0.50 | 0.55 | +0.02 | +3.64% | 33 | 5,082 | 18.21% |
| MNST240621P00055000 | 2024-05-15 3:32PM EDT | 55.00 | 1.60 | 1.50 | 1.60 | +0.05 | +3.23% | 131 | 15,199 | 17.36% |
| MNST240621P00057500 | 2024-05-15 3:38PM EDT | 57.50 | 3.40 | 3.30 | 3.60 | -0.08 | -2.23% | 87 | 2,346 | 20.70% |
| MNST240621P00060000 | 2024-05-14 10:23AM EDT | 60.00 | 5.50 | 3.80 | 7.80 | 0.00 | - | 30 | 760 | 59.62% |
| MNST240621P00062500 | 2024-04-24 3:28PM EDT | 62.50 | 7.90 | 6.10 | 10.20 | 0.00 | - | 1 | 161 | 67.92% |
| MNST240621P00065000 | 2024-05-08 3:09PM EDT | 65.00 | 10.83 | 8.50 | 12.60 | 0.00 | - | 1 | 50 | 75.07% |
| MNST240621P00067500 | 2024-03-14 10:06AM EDT | 67.50 | 6.80 | 10.80 | 14.70 | 0.00 | - | 9 | 4 | 75.73% |
| MNST240621P00070000 | 2024-05-15 11:43AM EDT | 70.00 | 15.90 | 13.50 | 17.60 | +1.55 | +10.80% | 500 | 33 | 90.63% |
| MNST240621P00080000 | 2023-03-17 10:14AM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| MNST240621P00085000 | 2023-03-27 9:36AM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNST240621P00090000 | 2023-03-24 12:03PM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MNST240621P00095000 | 2023-03-22 11:59AM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MNST240621P00100000 | 2023-03-24 11:57AM EDT | 100.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 18 | 27 | 0.00% |
| MNST240621P00105000 | 2023-03-22 11:52AM EDT | 105.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| MNST240621P00110000 | 2023-03-22 2:31PM EDT | 110.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.