Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240419C00040000 | 2024-04-04 3:21PM EDT | 40.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNST240419C00045000 | 2024-02-29 10:47AM EDT | 45.00 | 13.00 | 12.20 | 16.90 | 0.00 | - | - | 2 | 959.96% |
| MNST240419C00050000 | 2024-04-17 2:55PM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| MNST240419C00052500 | 2024-04-18 1:54PM EDT | 52.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| MNST240419C00055000 | 2024-04-18 9:56AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 12.50% |
| MNST240419C00057500 | 2024-04-17 11:34AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,431 | 25.00% |
| MNST240419C00060000 | 2024-04-18 11:50AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| MNST240419C00062500 | 2024-04-15 11:33AM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MNST240419C00065000 | 2024-04-09 10:00AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNST240419C00067500 | 2024-03-22 9:30AM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MNST240419C00070000 | 2024-03-15 12:03PM EDT | 70.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 76 | 355.86% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240419P00040000 | 2024-04-03 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| MNST240419P00050000 | 2024-04-11 3:13PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| MNST240419P00052500 | 2024-04-18 3:51PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 216 | 12.50% |
| MNST240419P00055000 | 2024-04-18 3:58PM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| MNST240419P00057500 | 2024-04-16 11:55AM EDT | 57.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 406 | 0.00% |
| MNST240419P00060000 | 2024-04-18 11:47AM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MNST240419P00062500 | 2024-04-10 2:16PM EDT | 62.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MNST240419P00065000 | 2024-04-05 3:43PM EDT | 65.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240419P00070000 | 2024-02-28 2:30PM EDT | 70.00 | 13.90 | 8.70 | 12.70 | 0.00 | - | - | 0 | 0.00% |
| MNST240419P00075000 | 2024-03-18 2:40PM EDT | 75.00 | 14.00 | 18.90 | 22.80 | 0.00 | - | - | 0 | 578.52% |
© 2024 Yahoo. All rights reserved.