Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST260116C00030000 | 2024-05-15 3:53PM EDT | 30.00 | 27.50 | 22.50 | 27.50 | 0.00 | - | 2 | 23 | 53.22% |
| MNST260116C00035000 | 2024-05-06 10:26AM EDT | 35.00 | 23.30 | 18.00 | 23.00 | 0.00 | - | - | 1 | 59.99% |
| MNST260116C00040000 | 2024-02-20 2:09PM EDT | 40.00 | 20.37 | 22.00 | 26.40 | 0.00 | - | 1 | 9 | 78.80% |
| MNST260116C00045000 | 2024-03-01 11:12AM EDT | 45.00 | 19.10 | 19.00 | 19.90 | 0.00 | - | 2 | 0 | 65.78% |
| MNST260116C00050000 | 2024-05-28 9:46AM EDT | 50.00 | 12.60 | 7.90 | 12.20 | 0.00 | - | 1 | 32 | 43.76% |
| MNST260116C00052500 | 2024-05-31 2:25PM EDT | 52.50 | 8.30 | 6.00 | 11.00 | -2.00 | -19.42% | 5 | 22 | 42.97% |
| MNST260116C00055000 | 2024-05-30 10:32AM EDT | 55.00 | 7.63 | 6.10 | 7.90 | 0.00 | - | 12 | 232 | 34.65% |
| MNST260116C00057500 | 2024-04-11 3:28PM EDT | 57.50 | 8.50 | 6.00 | 11.00 | 0.00 | - | 2 | 72 | 49.68% |
| MNST260116C00060000 | 2024-05-30 9:53AM EDT | 60.00 | 5.80 | 3.30 | 6.50 | 0.00 | - | 10 | 25 | 35.53% |
| MNST260116C00062500 | 2024-05-09 3:14PM EDT | 62.50 | 6.30 | 2.30 | 5.40 | 0.00 | - | 1 | 16 | 33.96% |
| MNST260116C00065000 | 2024-04-29 12:18PM EDT | 65.00 | 4.87 | 2.65 | 4.40 | 0.00 | - | 25 | 96 | 32.42% |
| MNST260116C00067500 | 2024-01-25 3:48PM EDT | 67.50 | 4.60 | 4.00 | 4.80 | 0.00 | - | 27 | 33 | 36.22% |
| MNST260116C00070000 | 2024-03-18 10:30AM EDT | 70.00 | 6.40 | 3.60 | 4.00 | 0.00 | - | 1 | 10 | 34.99% |
| MNST260116C00075000 | 2024-05-28 9:30AM EDT | 75.00 | 2.10 | 0.05 | 2.90 | 0.00 | - | 50 | 834 | 33.75% |
| MNST260116C00080000 | 2023-11-21 12:59PM EDT | 80.00 | 3.38 | 0.80 | 4.20 | 0.00 | - | 8 | 4 | 42.76% |
| MNST260116C00085000 | 2024-04-18 2:31PM EDT | 85.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 59 | 49.16% |
| MNST260116C00090000 | 2024-04-19 9:30AM EDT | 90.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 51.91% |
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 | 29.88% |
| MNST260116P00035000 | 2024-03-11 9:45AM EDT | 35.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 55 | 57 | 6.25% |
| MNST260116P00040000 | 2024-05-23 12:19PM EDT | 40.00 | 1.85 | 0.00 | 4.70 | 0.00 | - | 6 | 6 | 41.27% |
| MNST260116P00042500 | 2024-05-23 12:20PM EDT | 42.50 | 2.35 | 1.80 | 2.60 | 0.00 | - | 5 | 30 | 26.03% |
| MNST260116P00045000 | 2024-05-20 2:10PM EDT | 45.00 | 2.75 | 0.65 | 3.40 | 0.00 | - | 4 | 26 | 25.54% |
| MNST260116P00047500 | 2024-05-15 2:55PM EDT | 47.50 | 3.30 | 2.60 | 5.80 | 0.00 | - | 5 | 19 | 31.09% |
| MNST260116P00050000 | 2024-05-15 12:38PM EDT | 50.00 | 4.40 | 3.40 | 4.90 | 0.00 | - | 5 | 840 | 22.47% |
| MNST260116P00052500 | 2024-05-15 12:35PM EDT | 52.50 | 5.30 | 4.70 | 5.80 | 0.00 | - | 40 | 63 | 20.78% |
| MNST260116P00055000 | 2024-05-06 3:47PM EDT | 55.00 | 5.70 | 5.50 | 7.80 | 0.00 | - | 15 | 19 | 22.64% |
| MNST260116P00057500 | 2024-05-06 3:47PM EDT | 57.50 | 6.60 | 5.80 | 8.80 | 0.00 | - | 1 | 36 | 20.09% |
| MNST260116P00060000 | 2024-05-06 3:47PM EDT | 60.00 | 7.70 | 7.00 | 12.00 | 0.00 | - | 3 | 37 | 25.64% |
| MNST260116P00065000 | 2024-01-23 11:58AM EDT | 65.00 | 11.08 | 8.80 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| MNST260116P00067500 | 2024-04-22 10:17AM EDT | 67.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST260116P00075000 | 2024-04-26 2:20PM EDT | 75.00 | 21.60 | 20.00 | 25.00 | 0.00 | - | 1 | 2 | 29.01% |
| MNST260116P00080000 | 2024-05-30 1:14PM EDT | 80.00 | 28.70 | 25.50 | 30.50 | 0.00 | - | 1 | 1 | 34.60% |
© 2024 Yahoo. All rights reserved.