Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00030000 | 2024-02-29 2:04PM EDT | 30.00 | 29.54 | 27.30 | 32.00 | 0.00 | - | 1 | 0 | 1,127.15% |
| MNST240621C00037500 | 2024-06-14 10:19AM EDT | 37.50 | 11.20 | 11.00 | 12.90 | 0.00 | - | 3 | 3 | 215.82% |
| MNST240621C00040000 | 2024-06-05 3:54PM EDT | 40.00 | 11.65 | 7.80 | 8.80 | 0.00 | - | 30 | 29 | 115.63% |
| MNST240621C00041000 | 2024-05-30 9:30AM EDT | 41.00 | 13.17 | 6.50 | 7.80 | 0.00 | - | 1 | 0 | 103.91% |
| MNST240621C00042500 | 2023-08-30 9:54AM EDT | 42.50 | 18.90 | 13.10 | 14.10 | 0.00 | - | 2 | 2 | 489.84% |
| MNST240621C00044000 | 2023-10-20 9:47AM EDT | 44.00 | 10.00 | 12.20 | 15.40 | 0.00 | - | 37 | 38 | 534.08% |
| MNST240621C00045000 | 2024-06-13 12:05PM EDT | 45.00 | 3.82 | 3.60 | 3.70 | 0.00 | - | 21 | 154 | 47.66% |
| MNST240621C00046000 | 2024-06-14 3:14PM EDT | 46.00 | 2.65 | 2.60 | 3.20 | +0.65 | +32.50% | 33 | 11 | 52.93% |
| MNST240621C00047500 | 2024-06-17 11:18AM EDT | 47.50 | 1.20 | 1.25 | 1.40 | +0.40 | +50.00% | 31 | 196 | 32.13% |
| MNST240621C00049000 | 2024-06-17 11:39AM EDT | 49.00 | 0.33 | 0.30 | 0.35 | +0.13 | +65.00% | 122 | 1,825 | 23.05% |
| MNST240621C00050000 | 2024-06-17 11:21AM EDT | 50.00 | 0.12 | 0.10 | 0.20 | -0.01 | -7.69% | 159 | 8,183 | 29.69% |
| MNST240621C00052500 | 2024-06-17 11:40AM EDT | 52.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 343 | 5,860 | 46.88% |
| MNST240621C00055000 | 2024-06-17 11:11AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 3 | 7,612 | 52.34% |
| MNST240621C00057500 | 2024-06-14 3:11PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,867 | 67.19% |
| MNST240621C00060000 | 2024-06-13 2:28PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 5,371 | 82.03% |
| MNST240621C00062500 | 2024-06-13 11:32AM EDT | 62.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 1,775 | 95.31% |
| MNST240621C00065000 | 2024-06-17 11:34AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 3,998 | 107.81% |
| MNST240621C00067500 | 2024-06-06 3:34PM EDT | 67.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 441 | 118.75% |
| MNST240621C00070000 | 2024-06-14 3:23PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5,000 | 134,878 | 130.47% |
| MNST240621C00072500 | 2024-06-07 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 330 | 140.63% |
| MNST240621C00075000 | 2024-06-06 1:44PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 78 | 151.56% |
| MNST240621C00077500 | 2024-06-04 9:31AM EDT | 77.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 160.94% |
| MNST240621C00080000 | 2024-05-24 1:53PM EDT | 80.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 170.31% |
| MNST240621C00085000 | 2023-12-12 1:23PM EDT | 85.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 5 | 55 | 358.20% |
| MNST240621C00105000 | 2023-03-23 11:18AM EDT | 105.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MNST240621C00110000 | 2023-03-17 12:14PM EDT | 110.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 96 | 96 | 50.00% |
| MNST240621C00115000 | 2023-03-17 10:22AM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 87 | 87 | 50.00% |
| MNST240621C00135000 | 2023-03-09 11:31AM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00025000 | 2024-01-26 3:52PM EDT | 25.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 872 | 882 | 285.16% |
| MNST240621P00027500 | 2023-10-13 11:32AM EDT | 27.50 | 0.40 | 0.05 | 0.20 | 0.00 | - | 161 | 170 | 257.81% |
| MNST240621P00030000 | 2023-12-21 4:59PM EDT | 30.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 223.05% |
| MNST240621P00032500 | 2024-04-05 3:51PM EDT | 32.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 98 | 321.29% |
| MNST240621P00035000 | 2024-04-30 9:37AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 50.00% |
| MNST240621P00037500 | 2024-06-17 9:47AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 710 | 934 | 100.78% |
| MNST240621P00039000 | 2024-06-17 9:50AM EDT | 39.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 65 | 221 | 104.30% |
| MNST240621P00040000 | 2024-06-17 9:57AM EDT | 40.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 20 | 1,362 | 87.50% |
| MNST240621P00041000 | 2024-06-17 10:40AM EDT | 41.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 45 | 83.98% |
| MNST240621P00042500 | 2024-06-13 2:58PM EDT | 42.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 20 | 1,199 | 77.34% |
| MNST240621P00044000 | 2024-06-17 9:32AM EDT | 44.00 | 0.10 | 0.05 | 0.40 | +0.05 | +100.00% | 2 | 116 | 71.68% |
| MNST240621P00045000 | 2024-06-14 3:12PM EDT | 45.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 24 | 279 | 53.13% |
| MNST240621P00046000 | 2024-06-17 11:18AM EDT | 46.00 | 0.12 | 0.05 | 0.15 | -0.04 | -25.00% | 12 | 1,405 | 41.60% |
| MNST240621P00047500 | 2024-06-17 11:41AM EDT | 47.50 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 107 | 3,243 | 29.40% |
| MNST240621P00049000 | 2024-06-17 11:07AM EDT | 49.00 | 0.85 | 0.70 | 0.80 | -0.25 | -22.73% | 80 | 2,748 | 25.39% |
| MNST240621P00050000 | 2024-06-17 11:42AM EDT | 50.00 | 1.55 | 1.50 | 1.60 | -0.75 | -32.61% | 18 | 10,304 | 29.69% |
| MNST240621P00052500 | 2024-06-17 10:37AM EDT | 52.50 | 4.10 | 3.80 | 4.10 | -0.60 | -12.77% | 111 | 5,882 | 56.45% |
| MNST240621P00055000 | 2024-06-14 2:04PM EDT | 55.00 | 7.05 | 6.30 | 6.50 | 0.00 | - | 8 | 8,797 | 67.19% |
| MNST240621P00057500 | 2024-06-14 2:34PM EDT | 57.50 | 9.90 | 8.80 | 9.00 | 0.00 | - | 160 | 197 | 85.16% |
| MNST240621P00060000 | 2024-06-14 2:34PM EDT | 60.00 | 12.23 | 10.90 | 12.10 | 0.00 | - | 221 | 271 | 101.95% |
| MNST240621P00062500 | 2024-06-14 2:30PM EDT | 62.50 | 14.70 | 12.70 | 15.70 | 0.00 | - | 141 | 162 | 146.88% |
| MNST240621P00065000 | 2024-05-31 1:09PM EDT | 65.00 | 13.90 | 14.70 | 17.90 | 0.00 | - | 51 | 0 | 257.62% |
| MNST240621P00067500 | 2024-03-14 10:06AM EDT | 67.50 | 6.80 | 10.80 | 14.70 | 0.00 | - | 9 | 4 | 0.00% |
| MNST240621P00070000 | 2024-06-14 3:23PM EDT | 70.00 | 22.22 | 20.70 | 22.00 | 0.00 | - | 5,526 | 51,316 | 227.15% |
| MNST240621P00075000 | 2024-05-28 12:41PM EDT | 75.00 | 23.30 | 24.50 | 28.50 | 0.00 | - | 2 | 0 | 182.42% |
| MNST240621P00080000 | 2023-03-17 10:14AM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| MNST240621P00085000 | 2023-03-27 9:36AM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNST240621P00090000 | 2024-05-17 3:11PM EDT | 90.00 | 35.10 | 40.10 | 44.10 | 0.00 | - | 190 | 0 | 342.19% |
| MNST240621P00095000 | 2023-03-22 11:59AM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MNST240621P00100000 | 2023-03-24 11:57AM EDT | 100.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 18 | 27 | 0.00% |
| MNST240621P00105000 | 2023-03-22 11:52AM EDT | 105.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| MNST240621P00110000 | 2023-03-22 2:31PM EDT | 110.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.