Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00045000 | 2024-06-07 9:50AM EDT | 2024-06-21 | 7.35 | 4.20 | 7.10 | 0.00 | - | 3 | 153 | 94.04% |
| MNST240719C00045000 | 2024-06-04 12:03PM EDT | 2024-07-19 | 6.80 | 5.30 | 6.90 | 0.00 | - | 6 | 3 | 47.27% |
| MNST240920C00045000 | 2024-06-10 1:42PM EDT | 2024-09-20 | 7.85 | 6.90 | 7.70 | -1.05 | -11.80% | 1 | 1 | 39.48% |
| MNST241220C00045000 | 2024-05-02 3:16PM EDT | 2024-12-20 | 11.07 | 7.10 | 10.80 | 0.00 | - | 1 | 0 | 53.53% |
| MNST250117C00045000 | 2024-05-17 1:18PM EDT | 2025-01-17 | 11.50 | 8.20 | 9.10 | 0.00 | - | 1 | 68 | 37.65% |
| MNST250620C00045000 | 2024-02-28 4:54PM EDT | 2025-06-20 | 15.40 | 17.60 | 18.50 | 0.00 | - | - | 5 | 78.56% |
| MNST260116C00045000 | 2024-03-01 11:12AM EDT | 2026-01-16 | 19.10 | 19.00 | 19.90 | 0.00 | - | 2 | 0 | 69.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00045000 | 2024-06-06 2:53PM EDT | 2024-06-21 | 0.05 | 0.10 | 0.25 | 0.00 | - | 16 | 285 | 50.68% |
| MNST240719P00045000 | 2024-06-10 10:15AM EDT | 2024-07-19 | 0.17 | 0.05 | 0.30 | +0.02 | +13.33% | 3 | 37 | 32.13% |
| MNST240920P00045000 | 2024-06-10 3:57PM EDT | 2024-09-20 | 0.55 | 0.50 | 0.60 | +0.17 | +44.74% | 1,002 | 1,301 | 25.15% |
| MNST241220P00045000 | 2024-06-10 10:48AM EDT | 2024-12-20 | 0.87 | 0.75 | 1.40 | -0.23 | -20.91% | 24 | 10 | 26.15% |
| MNST250117P00045000 | 2024-05-23 12:15PM EDT | 2025-01-17 | 1.05 | 1.05 | 1.30 | 0.00 | - | 6 | 1,430 | 23.61% |
| MNST250620P00045000 | 2024-05-23 10:57AM EDT | 2025-06-20 | 1.78 | 1.60 | 2.00 | 0.00 | - | 180 | 3,252 | 22.51% |
| MNST260116P00045000 | 2024-05-20 2:10PM EDT | 2026-01-16 | 2.75 | 0.00 | 3.30 | 0.00 | - | 4 | 26 | 24.10% |
| MNST261218P00045000 | 2024-05-29 11:00AM EDT | 2026-12-18 | 4.10 | 1.55 | 6.50 | 0.00 | - | - | 1 | 30.55% |
© 2024 Yahoo. All rights reserved.