Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST241220C00035000 | 2024-06-21 12:11PM EDT | 35.00 | 15.81 | 14.30 | 18.20 | 0.00 | - | 3 | 15 | 52.39% |
| MNST241220C00040000 | 2024-06-27 1:11PM EDT | 40.00 | 12.07 | 9.60 | 12.10 | 0.00 | - | 1 | 1 | 47.24% |
| MNST241220C00045000 | 2024-06-27 1:43PM EDT | 45.00 | 8.00 | 6.10 | 8.90 | +0.19 | +2.43% | 6 | 2 | 46.81% |
| MNST241220C00050000 | 2024-06-28 12:38PM EDT | 50.00 | 4.00 | 2.40 | 4.50 | -0.30 | -6.98% | 2 | 362 | 32.84% |
| MNST241220C00052500 | 2024-06-27 9:30AM EDT | 52.50 | 2.80 | 1.35 | 3.30 | -0.60 | -17.65% | 1 | 171 | 31.58% |
| MNST241220C00055000 | 2024-06-27 10:20AM EDT | 55.00 | 1.80 | 1.55 | 2.15 | 0.00 | - | 1 | 322 | 29.05% |
| MNST241220C00057500 | 2024-06-28 3:33PM EDT | 57.50 | 1.24 | 1.00 | 1.50 | -0.01 | -0.80% | 9 | 284 | 28.74% |
| MNST241220C00060000 | 2024-06-27 1:44PM EDT | 60.00 | 0.85 | 0.60 | 2.85 | 0.00 | - | 3 | 25 | 44.50% |
| MNST241220C00062500 | 2024-06-21 11:07AM EDT | 62.50 | 0.55 | 0.30 | 0.65 | 0.00 | - | 2 | 140 | 27.83% |
| MNST241220C00065000 | 2024-06-28 1:18PM EDT | 65.00 | 1.00 | 0.20 | 0.45 | +0.65 | +185.71% | 1 | 120 | 28.13% |
| MNST241220C00070000 | 2024-06-04 9:42AM EDT | 70.00 | 0.67 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 55.52% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST241220P00030000 | 2024-06-26 3:14PM EDT | 30.00 | 0.24 | 0.00 | 2.30 | 0.00 | - | 583 | 1,604 | 65.87% |
| MNST241220P00040000 | 2024-06-28 1:54PM EDT | 40.00 | 0.40 | 0.35 | 0.65 | -0.20 | -33.33% | 12 | 61 | 29.64% |
| MNST241220P00045000 | 2024-06-28 3:59PM EDT | 45.00 | 1.15 | 0.95 | 1.40 | +0.12 | +11.65% | 5 | 186 | 25.23% |
| MNST241220P00050000 | 2024-06-27 3:58PM EDT | 50.00 | 2.55 | 2.45 | 3.10 | 0.00 | - | 9 | 115 | 22.30% |
| MNST241220P00052500 | 2024-06-27 10:23AM EDT | 52.50 | 3.70 | 3.60 | 4.50 | 0.00 | - | 1 | 33 | 21.64% |
| MNST241220P00055000 | 2024-06-13 11:32AM EDT | 55.00 | 6.71 | 4.00 | 7.60 | 0.00 | - | 1 | 37 | 32.15% |
| MNST241220P00057500 | 2024-06-14 11:50AM EDT | 57.50 | 9.10 | 7.30 | 9.60 | 0.00 | - | 3 | 8 | 33.39% |
| MNST241220P00060000 | 2024-04-24 2:24PM EDT | 60.00 | 6.30 | 5.80 | 9.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.