Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00052500 | 2024-05-17 2:59PM EDT | 2024-06-21 | 2.15 | 0.15 | 2.60 | -0.19 | -8.12% | 6 | 245 | 25.42% |
| MNST240920C00052500 | 2024-05-16 3:09PM EDT | 2024-09-20 | 4.15 | 3.70 | 4.60 | 0.00 | - | 2 | 155 | 29.97% |
| MNST241220C00052500 | 2024-05-15 9:36AM EDT | 2024-12-20 | 5.98 | 5.10 | 5.90 | 0.00 | - | 1 | 4 | 30.88% |
| MNST250117C00052500 | 2024-05-06 12:32PM EDT | 2025-01-17 | 6.30 | 3.60 | 6.50 | 0.00 | - | 3 | 355 | 32.57% |
| MNST250620C00052500 | 2024-04-25 2:19PM EDT | 2025-06-20 | 7.60 | 5.70 | 9.60 | 0.00 | - | 5 | 105 | 39.72% |
| MNST260116C00052500 | 2024-05-02 2:37PM EDT | 2026-01-16 | 10.30 | 8.10 | 12.80 | 0.00 | - | 1 | 22 | 44.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00052500 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.63 | 0.55 | 0.65 | +0.03 | +5.00% | 143 | 5,140 | 19.73% |
| MNST240920P00052500 | 2024-05-17 12:37PM EDT | 2024-09-20 | 1.65 | 1.55 | 1.75 | +0.05 | +3.12% | 2 | 820 | 19.80% |
| MNST241220P00052500 | 2024-05-15 9:36AM EDT | 2024-12-20 | 2.18 | 2.20 | 2.90 | 0.00 | - | 1 | 9 | 22.29% |
| MNST250117P00052500 | 2024-05-17 1:18PM EDT | 2025-01-17 | 2.80 | 2.70 | 3.20 | +0.20 | +7.69% | 217 | 1,786 | 22.73% |
| MNST250620P00052500 | 2024-04-26 10:35AM EDT | 2025-06-20 | 3.93 | 1.70 | 5.80 | 0.00 | - | 1 | 220 | 29.70% |
| MNST260116P00052500 | 2024-05-15 12:35PM EDT | 2026-01-16 | 5.30 | 4.00 | 5.30 | 0.00 | - | 40 | 63 | 22.19% |
© 2024 Yahoo. All rights reserved.