Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240920C00050000 | 2024-05-03 12:23PM EDT | 50.00 | 6.40 | 5.90 | 8.00 | +0.37 | +6.14% | 4 | 72 | 39.70% |
| MNST240920C00052500 | 2024-05-03 2:31PM EDT | 52.50 | 4.90 | 4.90 | 5.30 | +0.50 | +11.36% | 5 | 104 | 29.69% |
| MNST240920C00055000 | 2024-05-03 2:58PM EDT | 55.00 | 3.60 | 3.40 | 3.60 | +0.55 | +18.03% | 83 | 271 | 26.61% |
| MNST240920C00057500 | 2024-05-03 2:46PM EDT | 57.50 | 2.35 | 2.30 | 2.45 | +0.28 | +13.53% | 59 | 1,525 | 25.75% |
| MNST240920C00060000 | 2024-05-03 2:09PM EDT | 60.00 | 1.43 | 1.40 | 1.55 | +0.08 | +5.93% | 177 | 712 | 24.73% |
| MNST240920C00062500 | 2024-05-03 12:49PM EDT | 62.50 | 0.75 | 0.85 | 1.00 | -0.10 | -11.76% | 1 | 435 | 24.68% |
| MNST240920C00065000 | 2024-04-25 10:38AM EDT | 65.00 | 0.40 | 0.15 | 0.60 | 0.00 | - | 40 | 314 | 24.34% |
| MNST240920C00067500 | 2024-05-01 2:40PM EDT | 67.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | 2 | 188 | 24.95% |
| MNST240920C00070000 | 2024-05-01 3:30PM EDT | 70.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 4 | 124 | 49.45% |
| MNST240920C00075000 | 2024-04-10 1:38PM EDT | 75.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 15 | 20 | 55.81% |
| MNST240920C00080000 | 2024-04-19 10:22AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 61.76% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240920P00030000 | 2024-04-08 10:45AM EDT | 30.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 147 | 946 | 50.59% |
| MNST240920P00045000 | 2024-05-03 11:44AM EDT | 45.00 | 0.35 | 0.30 | 0.50 | -0.30 | -46.15% | 4 | 225 | 27.69% |
| MNST240920P00050000 | 2024-05-03 10:20AM EDT | 50.00 | 0.95 | 0.90 | 1.00 | -0.50 | -34.48% | 31 | 503 | 21.88% |
| MNST240920P00052500 | 2024-05-03 3:19PM EDT | 52.50 | 1.60 | 1.55 | 1.65 | -0.70 | -30.43% | 209 | 394 | 20.57% |
| MNST240920P00055000 | 2024-05-03 2:53PM EDT | 55.00 | 2.55 | 2.45 | 2.60 | -1.02 | -28.57% | 105 | 266 | 19.21% |
| MNST240920P00057500 | 2024-05-03 3:03PM EDT | 57.50 | 3.80 | 3.80 | 4.00 | -1.16 | -23.39% | 287 | 155 | 18.49% |
| MNST240920P00060000 | 2024-05-01 3:20PM EDT | 60.00 | 6.60 | 3.40 | 6.10 | 0.00 | - | 84 | 1,411 | 20.89% |
| MNST240920P00062500 | 2024-05-02 9:46AM EDT | 62.50 | 9.10 | 5.90 | 7.80 | 0.00 | - | 1 | 40 | 16.55% |
| MNST240920P00065000 | 2024-03-20 3:51PM EDT | 65.00 | 6.00 | 9.50 | 14.20 | 0.00 | - | 1 | 1 | 56.30% |
| MNST240920P00067500 | 2024-03-26 9:46AM EDT | 67.50 | 8.20 | 13.30 | 15.60 | 0.00 | - | 27 | 0 | 52.22% |
| MNST240920P00070000 | 2024-03-18 10:37AM EDT | 70.00 | 9.00 | 14.00 | 17.50 | 0.00 | - | - | 0 | 51.27% |
© 2024 Yahoo. All rights reserved.