Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250117C00022500 | 2024-01-10 12:56PM EDT | 22.50 | 37.23 | 32.00 | 37.00 | 0.00 | - | 1 | 2 | 112.18% |
| MNST250117C00025000 | 2024-01-19 12:03PM EDT | 25.00 | 32.97 | 29.00 | 34.00 | 0.00 | - | 2 | 2 | 93.85% |
| MNST250117C00027500 | 2024-04-30 3:54PM EDT | 27.50 | 27.40 | 25.50 | 30.30 | 0.00 | - | - | 1 | 68.07% |
| MNST250117C00030000 | 2024-02-07 4:46PM EDT | 30.00 | 28.25 | 28.50 | 33.50 | 0.00 | - | 21 | 36 | 124.49% |
| MNST250117C00032500 | 2024-02-29 11:03AM EDT | 32.50 | 28.53 | 26.10 | 31.00 | 0.00 | - | 10 | 15 | 113.48% |
| MNST250117C00035000 | 2024-01-18 11:47AM EDT | 35.00 | 23.45 | 20.70 | 24.40 | 0.00 | - | 10 | 11 | 71.36% |
| MNST250117C00037500 | 2023-03-01 11:12AM EDT | 37.50 | 17.50 | - | - | 0.00 | - | - | - | 0.00% |
| MNST250117C00040000 | 2024-03-26 9:50AM EDT | 40.00 | 21.30 | 13.60 | 14.80 | 0.00 | - | 1 | 17 | 29.37% |
| MNST250117C00042500 | 2024-05-09 3:29PM EDT | 42.50 | 14.75 | 11.50 | 15.90 | 0.00 | - | 2 | 39 | 56.18% |
| MNST250117C00045000 | 2024-05-15 11:11AM EDT | 45.00 | 11.85 | 9.10 | 13.70 | -0.45 | -3.66% | 17 | 58 | 51.21% |
| MNST250117C00047500 | 2024-04-11 12:59PM EDT | 47.50 | 10.40 | 8.70 | 12.90 | 0.00 | - | 4 | 78 | 55.16% |
| MNST250117C00050000 | 2024-05-02 9:46AM EDT | 50.00 | 7.60 | 6.40 | 9.60 | 0.00 | - | 3 | 172 | 42.74% |
| MNST250117C00052500 | 2024-05-06 12:32PM EDT | 52.50 | 6.30 | 5.10 | 6.80 | 0.00 | - | 3 | 355 | 33.66% |
| MNST250117C00055000 | 2024-05-15 2:36PM EDT | 55.00 | 4.90 | 4.70 | 4.90 | -0.36 | -6.84% | 44 | 1,065 | 29.41% |
| MNST250117C00057500 | 2024-05-14 2:06PM EDT | 57.50 | 3.40 | 3.30 | 3.70 | 0.00 | - | 1 | 697 | 28.19% |
| MNST250117C00060000 | 2024-05-15 12:20PM EDT | 60.00 | 2.53 | 2.45 | 2.75 | -0.02 | -0.78% | 20 | 1,367 | 27.34% |
| MNST250117C00062500 | 2024-05-14 3:09PM EDT | 62.50 | 1.85 | 1.60 | 2.10 | 0.00 | - | 1 | 707 | 27.31% |
| MNST250117C00065000 | 2024-05-15 3:48PM EDT | 65.00 | 1.35 | 1.25 | 1.55 | +0.09 | +7.14% | 4 | 2,430 | 27.03% |
| MNST250117C00067500 | 2024-05-14 12:27PM EDT | 67.50 | 0.85 | 0.15 | 1.10 | 0.00 | - | 1 | 934 | 26.54% |
| MNST250117C00070000 | 2024-05-10 11:36AM EDT | 70.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 1 | 1,573 | 26.95% |
| MNST250117C00072500 | 2024-04-25 10:53AM EDT | 72.50 | 0.45 | 0.00 | 0.65 | 0.00 | - | 4 | 595 | 27.25% |
| MNST250117C00075000 | 2024-05-13 1:58PM EDT | 75.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 1 | 1,705 | 27.56% |
| MNST250117C00077500 | 2024-03-28 1:44PM EDT | 77.50 | 0.80 | 0.25 | 0.75 | 0.00 | - | 1 | 150 | 32.69% |
| MNST250117C00080000 | 2024-04-10 1:40PM EDT | 80.00 | 0.30 | 0.10 | 2.30 | 0.00 | - | 4 | 653 | 48.61% |
| MNST250117C00085000 | 2024-03-18 9:35AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 38.40% |
| MNST250117C00090000 | 2024-03-07 2:38PM EDT | 90.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 6 | 64 | 47.53% |
| MNST250117C00095000 | 2022-11-17 4:37PM EDT | 95.00 | 23.83 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 196.24% |
| MNST250117C00100000 | 2023-03-20 11:18AM EDT | 100.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 12.50% |
| MNST250117C00105000 | 2023-03-02 12:24PM EDT | 105.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| MNST250117C00110000 | 2023-03-09 11:17AM EDT | 110.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| MNST250117C00115000 | 2023-02-08 3:01PM EDT | 115.00 | 13.00 | 10.20 | 15.00 | 0.00 | - | 1 | 29 | 138.29% |
| MNST250117C00120000 | 2023-03-17 10:57AM EDT | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| MNST250117C00125000 | 2023-01-26 4:33PM EDT | 125.00 | 10.20 | 8.00 | 12.00 | 0.00 | - | 1 | 37 | 129.29% |
| MNST250117C00130000 | 2023-02-16 1:10PM EDT | 130.00 | 8.46 | 5.00 | 9.80 | 0.00 | - | 2 | 8 | 116.46% |
| MNST250117C00135000 | 2023-03-02 12:24PM EDT | 135.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| MNST250117C00140000 | 2023-02-09 10:30AM EDT | 140.00 | 5.50 | 2.60 | 7.40 | 0.00 | - | 2 | 2 | 105.62% |
| MNST250117C00145000 | 2023-02-07 12:51PM EDT | 145.00 | 4.30 | 2.05 | 6.70 | 0.00 | - | 5 | 7 | 103.31% |
| MNST250117C00150000 | 2023-02-13 1:50PM EDT | 150.00 | 3.90 | 1.00 | 6.00 | 0.00 | - | 3 | 7 | 98.65% |
| MNST250117C00155000 | 2023-02-27 12:24PM EDT | 155.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250117P00022500 | 2024-03-19 3:54PM EDT | 22.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 46 | 54.79% |
| MNST250117P00025000 | 2023-11-09 2:04PM EDT | 25.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 78 | 56.98% |
| MNST250117P00027500 | 2024-04-19 3:11PM EDT | 27.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 28 | 52.25% |
| MNST250117P00030000 | 2023-11-20 12:45PM EDT | 30.00 | 0.49 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 53.00% |
| MNST250117P00032500 | 2024-04-04 10:20AM EDT | 32.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 329 | 39.89% |
| MNST250117P00035000 | 2024-05-03 3:30PM EDT | 35.00 | 0.50 | 0.10 | 1.10 | 0.00 | - | 2 | 107 | 47.31% |
| MNST250117P00037500 | 2024-02-13 3:35PM EDT | 37.50 | 0.53 | 0.05 | 1.60 | 0.00 | - | 2 | 410 | 47.29% |
| MNST250117P00040000 | 2024-05-02 12:42PM EDT | 40.00 | 0.52 | 0.35 | 0.75 | 0.00 | - | 9 | 2,485 | 31.98% |
| MNST250117P00042500 | 2024-05-09 3:15PM EDT | 42.50 | 0.70 | 0.45 | 0.80 | 0.00 | - | 1 | 404 | 27.74% |
| MNST250117P00045000 | 2024-05-09 3:15PM EDT | 45.00 | 1.00 | 0.65 | 1.25 | 0.00 | - | 1 | 1,384 | 27.20% |
| MNST250117P00047500 | 2024-05-09 3:15PM EDT | 47.50 | 1.35 | 1.25 | 1.70 | 0.00 | - | 3 | 2,431 | 25.48% |
| MNST250117P00050000 | 2024-05-15 1:15PM EDT | 50.00 | 1.85 | 1.50 | 2.20 | +0.20 | +12.12% | 31 | 3,167 | 23.18% |
| MNST250117P00052500 | 2024-05-15 1:12PM EDT | 52.50 | 2.60 | 2.40 | 3.10 | -0.05 | -1.89% | 28 | 1,758 | 22.32% |
| MNST250117P00055000 | 2024-05-15 11:39AM EDT | 55.00 | 3.70 | 2.35 | 3.90 | +0.40 | +12.12% | 57 | 1,803 | 19.56% |
| MNST250117P00057500 | 2024-05-15 12:16PM EDT | 57.50 | 5.10 | 4.40 | 5.40 | +0.50 | +10.87% | 51 | 642 | 19.28% |
| MNST250117P00060000 | 2024-05-09 3:39PM EDT | 60.00 | 6.14 | 6.20 | 7.20 | 0.00 | - | 89 | 1,877 | 19.29% |
| MNST250117P00062500 | 2024-04-26 9:49AM EDT | 62.50 | 9.60 | 8.40 | 8.90 | 0.00 | - | 1 | 230 | 16.82% |
| MNST250117P00065000 | 2024-05-08 3:18PM EDT | 65.00 | 10.70 | 10.50 | 11.60 | 0.00 | - | 16 | 300 | 21.53% |
| MNST250117P00067500 | 2024-03-13 9:59AM EDT | 67.50 | 8.20 | 11.70 | 14.40 | 0.00 | - | 26 | 5 | 26.91% |
| MNST250117P00070000 | 2023-08-28 12:56PM EDT | 70.00 | 12.50 | 15.70 | 17.20 | 0.00 | - | 10 | 11 | 32.08% |
| MNST250117P00072500 | 2023-11-03 10:42AM EDT | 72.50 | 16.10 | 15.00 | 20.00 | 0.00 | - | 1 | 0 | 37.09% |
| MNST250117P00075000 | 2023-01-24 11:32AM EDT | 75.00 | 3.80 | 2.75 | 5.30 | 0.00 | - | 1 | 5 | 0.00% |
| MNST250117P00080000 | 2023-07-07 11:28AM EDT | 80.00 | 23.80 | 23.10 | 26.50 | 0.00 | - | 3 | 0 | 34.63% |
| MNST250117P00085000 | 2023-02-08 3:15PM EDT | 85.00 | 5.50 | 3.80 | 8.40 | 0.00 | - | 1 | 4 | 0.00% |
| MNST250117P00090000 | 2023-02-06 1:30PM EDT | 90.00 | 6.88 | 4.00 | 8.80 | 0.00 | - | 3 | 3 | 0.00% |
| MNST250117P00095000 | 2023-01-26 4:20PM EDT | 95.00 | 8.20 | 8.00 | 9.60 | 0.00 | - | 75 | 75 | 0.00% |
| MNST250117P00100000 | 2023-03-06 1:58PM EDT | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MNST250117P00110000 | 2022-12-01 3:36PM EDT | 110.00 | 16.30 | 14.50 | 19.50 | 0.00 | - | 1 | 2 | 0.00% |
| MNST250117P00120000 | 2023-01-20 11:46AM EDT | 120.00 | 25.20 | 18.10 | 21.40 | 0.00 | - | 1 | 6 | 0.00% |
| MNST250117P00130000 | 2023-02-28 2:14PM EDT | 130.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MNST250117P00135000 | 2023-03-06 1:04PM EDT | 135.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MNST250117P00140000 | 2023-01-20 10:49AM EDT | 140.00 | 41.30 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.