Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST260116C00030000 | 2024-05-14 11:13AM EDT | 30.00 | 27.20 | 25.10 | 29.60 | 0.00 | - | 6 | 23 | 52.77% |
| MNST260116C00035000 | 2024-05-06 10:26AM EDT | 35.00 | 23.30 | 20.70 | 24.50 | 0.00 | - | - | 1 | 55.41% |
| MNST260116C00040000 | 2024-02-20 2:09PM EDT | 40.00 | 20.37 | 22.00 | 26.40 | 0.00 | - | 1 | 9 | 67.65% |
| MNST260116C00045000 | 2024-03-01 11:12AM EDT | 45.00 | 19.10 | 19.00 | 19.90 | 0.00 | - | 2 | 0 | 56.51% |
| MNST260116C00050000 | 2024-04-22 10:39AM EDT | 50.00 | 11.50 | 11.60 | 14.10 | 0.00 | - | 1 | 20 | 43.89% |
| MNST260116C00052500 | 2024-05-02 2:37PM EDT | 52.50 | 10.30 | 10.30 | 12.20 | 0.00 | - | 1 | 22 | 40.79% |
| MNST260116C00055000 | 2024-05-15 11:43AM EDT | 55.00 | 9.80 | 8.90 | 9.90 | -0.90 | -8.41% | 226 | 21 | 36.11% |
| MNST260116C00057500 | 2024-04-11 3:28PM EDT | 57.50 | 8.50 | 6.00 | 11.00 | 0.00 | - | 2 | 72 | 43.50% |
| MNST260116C00060000 | 2024-04-30 12:51PM EDT | 60.00 | 6.60 | 6.50 | 8.50 | 0.00 | - | 5 | 28 | 37.62% |
| MNST260116C00062500 | 2024-05-09 3:14PM EDT | 62.50 | 6.30 | 5.50 | 7.40 | 0.00 | - | 1 | 16 | 36.51% |
| MNST260116C00065000 | 2024-04-29 12:18PM EDT | 65.00 | 4.87 | 3.90 | 7.30 | 0.00 | - | 25 | 96 | 38.70% |
| MNST260116C00067500 | 2024-01-25 3:48PM EDT | 67.50 | 4.60 | 4.00 | 4.80 | 0.00 | - | 27 | 33 | 31.96% |
| MNST260116C00070000 | 2024-03-18 10:30AM EDT | 70.00 | 6.40 | 3.60 | 4.00 | 0.00 | - | 1 | 10 | 31.01% |
| MNST260116C00075000 | 2024-05-03 2:11PM EDT | 75.00 | 2.50 | 2.15 | 3.70 | 0.00 | - | 1,102 | 834 | 33.54% |
| MNST260116C00080000 | 2023-11-21 12:59PM EDT | 80.00 | 3.38 | 0.80 | 4.20 | 0.00 | - | 8 | 4 | 38.86% |
| MNST260116C00085000 | 2024-04-18 2:31PM EDT | 85.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 59 | 45.08% |
| MNST260116C00090000 | 2024-04-19 9:30AM EDT | 90.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 47.85% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST260116P00027500 | 2023-11-27 10:30AM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
| MNST260116P00030000 | 2024-02-29 3:25PM EDT | 30.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 35 | 90 | 31.30% |
| MNST260116P00035000 | 2024-03-11 9:45AM EDT | 35.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 55 | 57 | 6.25% |
| MNST260116P00040000 | 2024-03-06 10:40AM EDT | 40.00 | 1.02 | 1.30 | 1.50 | 0.00 | - | 1 | 0 | 25.97% |
| MNST260116P00042500 | 2024-05-07 10:35AM EDT | 42.50 | 1.80 | 2.25 | 4.80 | 0.00 | - | - | 6 | 39.12% |
| MNST260116P00045000 | 2024-05-14 3:39PM EDT | 45.00 | 2.90 | 2.85 | 3.60 | +0.50 | +20.83% | 5 | 11 | 29.11% |
| MNST260116P00047500 | 2024-05-07 11:07AM EDT | 47.50 | 2.95 | 3.50 | 4.50 | 0.00 | - | 6 | 14 | 28.68% |
| MNST260116P00050000 | 2024-05-15 12:38PM EDT | 50.00 | 4.40 | 2.35 | 4.90 | +0.56 | +14.58% | 5 | 835 | 25.83% |
| MNST260116P00052500 | 2024-05-15 12:35PM EDT | 52.50 | 5.30 | 4.60 | 5.30 | +0.90 | +20.45% | 40 | 56 | 22.77% |
| MNST260116P00055000 | 2024-05-06 3:47PM EDT | 55.00 | 5.70 | 5.70 | 7.20 | 0.00 | - | 15 | 19 | 24.75% |
| MNST260116P00057500 | 2024-05-06 3:47PM EDT | 57.50 | 6.60 | 6.80 | 8.70 | 0.00 | - | 1 | 36 | 24.74% |
| MNST260116P00060000 | 2024-05-06 3:47PM EDT | 60.00 | 7.70 | 8.10 | 9.70 | 0.00 | - | 3 | 37 | 22.48% |
| MNST260116P00065000 | 2024-01-23 11:58AM EDT | 65.00 | 11.08 | 8.80 | 11.30 | 0.00 | - | 1 | 0 | 13.45% |
| MNST260116P00067500 | 2024-04-22 10:17AM EDT | 67.50 | 14.30 | 11.60 | 14.40 | 0.00 | - | 1 | 3 | 18.35% |
| MNST260116P00075000 | 2024-04-26 2:20PM EDT | 75.00 | 21.60 | 18.60 | 21.30 | 0.00 | - | 1 | 2 | 19.89% |
| MNST260116P00080000 | 2024-03-05 4:49PM EDT | 80.00 | 22.07 | 21.50 | 26.50 | 0.00 | - | - | 0 | 23.90% |
© 2024 Yahoo. All rights reserved.