Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240920C00050000 | 2024-05-14 10:00AM EDT | 50.00 | 6.20 | 6.00 | 6.40 | 0.00 | - | 46 | 119 | 31.76% |
| MNST240920C00052500 | 2024-05-13 12:40PM EDT | 52.50 | 4.80 | 4.30 | 4.60 | 0.00 | - | 28 | 154 | 28.98% |
| MNST240920C00055000 | 2024-05-15 12:19PM EDT | 55.00 | 2.85 | 2.80 | 3.10 | -0.15 | -5.00% | 332 | 397 | 26.78% |
| MNST240920C00057500 | 2024-05-15 3:39PM EDT | 57.50 | 1.95 | 1.75 | 1.90 | +0.05 | +2.63% | 235 | 1,582 | 24.74% |
| MNST240920C00060000 | 2024-05-15 1:46PM EDT | 60.00 | 1.15 | 1.00 | 1.15 | +0.05 | +4.55% | 2 | 842 | 24.02% |
| MNST240920C00062500 | 2024-05-14 2:57PM EDT | 62.50 | 0.60 | 0.60 | 0.70 | 0.00 | - | 269 | 606 | 24.00% |
| MNST240920C00065000 | 2024-05-06 9:30AM EDT | 65.00 | 0.90 | 0.30 | 0.50 | 0.00 | - | 50 | 264 | 25.34% |
| MNST240920C00067500 | 2024-05-01 2:40PM EDT | 67.50 | 0.35 | 0.15 | 2.35 | 0.00 | - | 2 | 188 | 49.51% |
| MNST240920C00070000 | 2024-05-01 3:30PM EDT | 70.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 4 | 124 | 52.73% |
| MNST240920C00075000 | 2024-04-10 1:38PM EDT | 75.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 15 | 20 | 59.72% |
| MNST240920C00080000 | 2024-04-19 10:22AM EDT | 80.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 57.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240920P00030000 | 2024-04-08 10:45AM EDT | 30.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 147 | 946 | 49.81% |
| MNST240920P00040000 | 2024-05-14 2:59PM EDT | 40.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 48.54% |
| MNST240920P00045000 | 2024-05-14 10:52AM EDT | 45.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 3 | 228 | 26.51% |
| MNST240920P00050000 | 2024-05-15 1:32PM EDT | 50.00 | 0.95 | 0.90 | 1.05 | +0.08 | +9.20% | 3 | 518 | 21.45% |
| MNST240920P00052500 | 2024-05-15 3:38PM EDT | 52.50 | 1.75 | 1.60 | 1.80 | +0.05 | +2.94% | 42 | 780 | 20.39% |
| MNST240920P00055000 | 2024-05-15 3:30PM EDT | 55.00 | 2.70 | 2.60 | 2.85 | 0.00 | - | 93 | 767 | 18.95% |
| MNST240920P00057500 | 2024-05-15 1:17PM EDT | 57.50 | 4.40 | 4.10 | 4.30 | +0.60 | +15.79% | 3 | 285 | 17.48% |
| MNST240920P00060000 | 2024-05-15 3:38PM EDT | 60.00 | 6.00 | 4.70 | 7.10 | -0.20 | -3.23% | 6 | 1,413 | 25.82% |
| MNST240920P00062500 | 2024-05-02 9:46AM EDT | 62.50 | 9.10 | 6.40 | 10.10 | 0.00 | - | 1 | 40 | 35.55% |
| MNST240920P00065000 | 2024-03-20 3:51PM EDT | 65.00 | 6.00 | 9.50 | 14.20 | 0.00 | - | 1 | 1 | 54.47% |
| MNST240920P00067500 | 2024-03-26 9:46AM EDT | 67.50 | 8.20 | 13.30 | 15.60 | 0.00 | - | 27 | 0 | 49.44% |
| MNST240920P00070000 | 2024-03-18 10:37AM EDT | 70.00 | 9.00 | 14.00 | 17.50 | 0.00 | - | - | 0 | 47.66% |
© 2024 Yahoo. All rights reserved.