Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM 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 | 242.53% |
| MNST240621C00037500 | 2023-08-08 2:08PM EDT | 37.50 | 22.00 | 21.00 | 21.40 | 0.00 | - | - | 8 | 161.16% |
| MNST240621C00040000 | 2024-03-07 2:25PM EDT | 40.00 | 20.00 | 14.60 | 17.80 | 0.00 | - | 1 | 1 | 96.19% |
| MNST240621C00042500 | 2023-08-30 9:54AM EDT | 42.50 | 18.90 | 13.10 | 14.10 | 0.00 | - | 2 | 2 | 81.30% |
| MNST240621C00044000 | 2023-10-20 9:47AM EDT | 44.00 | 10.00 | 12.20 | 15.40 | 0.00 | - | 37 | 38 | 103.44% |
| MNST240621C00045000 | 2024-05-03 10:25AM EDT | 45.00 | 10.00 | 9.40 | 11.80 | -4.90 | -32.89% | 50 | 69 | 59.42% |
| MNST240621C00047500 | 2024-04-29 3:22PM EDT | 47.50 | 7.08 | 5.70 | 9.40 | 0.00 | - | 2 | 14 | 69.53% |
| MNST240621C00049000 | 2024-05-02 10:03AM EDT | 49.00 | 5.50 | 4.20 | 6.60 | 0.00 | - | 8 | 267 | 41.50% |
| MNST240621C00050000 | 2024-05-02 11:21AM EDT | 50.00 | 5.50 | 4.70 | 5.00 | +0.70 | +14.58% | 2 | 244 | 26.76% |
| MNST240621C00052500 | 2024-05-03 10:27AM EDT | 52.50 | 3.10 | 2.75 | 3.00 | +0.25 | +8.77% | 15 | 256 | 23.73% |
| MNST240621C00055000 | 2024-05-03 11:18AM EDT | 55.00 | 1.35 | 1.30 | 1.40 | -0.25 | -15.62% | 295 | 2,144 | 20.61% |
| MNST240621C00057500 | 2024-05-03 11:00AM EDT | 57.50 | 0.52 | 0.45 | 0.60 | -0.28 | -35.00% | 211 | 2,786 | 20.73% |
| MNST240621C00060000 | 2024-05-03 11:24AM EDT | 60.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 35 | 2,207 | 21.63% |
| MNST240621C00062500 | 2024-05-02 3:50PM EDT | 62.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 8 | 1,800 | 27.83% |
| MNST240621C00065000 | 2024-05-02 11:55AM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 12 | 1,221 | 33.40% |
| MNST240621C00067500 | 2024-04-15 3:46PM EDT | 67.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 90 | 441 | 56.54% |
| MNST240621C00070000 | 2024-05-03 11:15AM EDT | 70.00 | 0.15 | 0.05 | 0.30 | +0.05 | +50.00% | 1 | 146 | 45.22% |
| MNST240621C00072500 | 2024-03-18 9:30AM EDT | 72.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 12.50% |
| MNST240621C00075000 | 2024-03-25 2:52PM EDT | 75.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 64 | 50.00% |
| MNST240621C00077500 | 2024-01-03 2:16PM EDT | 77.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 22 | 75.24% |
| MNST240621C00080000 | 2023-09-29 12:23PM EDT | 80.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 111 | 60.16% |
| MNST240621C00085000 | 2023-12-12 1:23PM EDT | 85.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 5 | 55 | 94.34% |
| 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 | 102.34% |
| MNST240621P00027500 | 2023-10-13 11:32AM EDT | 27.50 | 0.40 | 0.05 | 0.20 | 0.00 | - | 161 | 170 | 94.14% |
| MNST240621P00030000 | 2023-12-21 4:59PM EDT | 30.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 83.20% |
| MNST240621P00032500 | 2024-04-05 3:51PM EDT | 32.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 98 | 118.70% |
| MNST240621P00035000 | 2024-04-30 9:37AM EDT | 35.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 205 | 105.18% |
| MNST240621P00037500 | 2023-12-12 11:08AM EDT | 37.50 | 0.34 | 0.05 | 0.30 | 0.00 | - | 3 | 930 | 58.89% |
| MNST240621P00040000 | 2024-04-05 3:51PM EDT | 40.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 1,361 | 81.10% |
| MNST240621P00041000 | 2023-12-15 1:04PM EDT | 41.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 5 | 43 | 54.74% |
| MNST240621P00042500 | 2024-04-26 12:46PM EDT | 42.50 | 0.16 | 0.00 | 2.20 | 0.00 | - | 1 | 1,200 | 69.48% |
| MNST240621P00044000 | 2024-01-25 4:05PM EDT | 44.00 | 0.46 | 0.10 | 0.75 | 0.00 | - | 8 | 71 | 54.83% |
| MNST240621P00045000 | 2024-04-29 12:22PM EDT | 45.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 247 | 43.16% |
| MNST240621P00046000 | 2024-04-25 11:19AM EDT | 46.00 | 0.28 | 0.05 | 0.10 | 0.00 | - | 2 | 1,307 | 27.34% |
| MNST240621P00047500 | 2024-05-03 9:33AM EDT | 47.50 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 59 | 1,189 | 26.95% |
| MNST240621P00049000 | 2024-05-03 11:32AM EDT | 49.00 | 0.23 | 0.15 | 0.25 | -0.37 | -54.41% | 50 | 610 | 23.58% |
| MNST240621P00050000 | 2024-05-03 11:32AM EDT | 50.00 | 0.25 | 0.20 | 0.30 | -0.55 | -68.75% | 3,891 | 2,336 | 21.44% |
| MNST240621P00052500 | 2024-05-03 10:48AM EDT | 52.50 | 0.70 | 0.50 | 0.80 | -0.86 | -55.13% | 521 | 1,043 | 20.07% |
| MNST240621P00055000 | 2024-05-03 11:32AM EDT | 55.00 | 1.88 | 1.65 | 2.20 | -0.97 | -34.04% | 13,299 | 1,429 | 23.61% |
| MNST240621P00057500 | 2024-05-03 10:34AM EDT | 57.50 | 3.38 | 3.30 | 3.60 | -1.07 | -24.04% | 1,112 | 1,051 | 19.78% |
| MNST240621P00060000 | 2024-05-02 3:19PM EDT | 60.00 | 5.50 | 3.90 | 5.80 | -1.20 | -17.91% | 10 | 964 | 21.44% |
| MNST240621P00062500 | 2024-04-24 3:28PM EDT | 62.50 | 7.90 | 6.20 | 10.00 | 0.00 | - | 1 | 162 | 57.72% |
| MNST240621P00065000 | 2024-04-10 3:01PM EDT | 65.00 | 10.10 | 8.70 | 12.50 | 0.00 | - | 180 | 0 | 65.43% |
| MNST240621P00067500 | 2024-03-14 10:06AM EDT | 67.50 | 6.80 | 10.80 | 14.70 | 0.00 | - | 9 | 4 | 67.72% |
| MNST240621P00070000 | 2023-11-29 3:36PM EDT | 70.00 | 14.35 | 10.10 | 14.80 | 0.00 | - | 56 | 33 | 0.00% |
| 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 | 2023-03-24 12:03PM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| 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.