Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250620C00030000 | 2024-04-15 2:09PM EDT | 30.00 | 27.00 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 57.03% |
| MNST250620C00045000 | 2024-02-28 4:54PM EDT | 45.00 | 15.40 | 17.60 | 18.50 | 0.00 | - | - | 5 | 59.68% |
| MNST250620C00050000 | 2024-05-03 10:25AM EDT | 50.00 | 10.00 | 8.60 | 12.40 | +0.16 | +1.63% | 1 | 127 | 43.93% |
| MNST250620C00052500 | 2024-04-25 2:19PM EDT | 52.50 | 7.60 | 6.10 | 10.90 | 0.00 | - | 5 | 105 | 42.43% |
| MNST250620C00055000 | 2024-04-23 3:24PM EDT | 55.00 | 6.55 | 7.00 | 8.60 | 0.00 | - | 1 | 418 | 37.07% |
| MNST250620C00057500 | 2024-04-26 9:45AM EDT | 57.50 | 5.40 | 5.70 | 6.30 | 0.00 | - | 1 | 11 | 31.49% |
| MNST250620C00060000 | 2024-04-24 3:08PM EDT | 60.00 | 4.87 | 4.60 | 5.60 | 0.00 | - | 3 | 55 | 32.33% |
| MNST250620C00062500 | 2024-05-02 10:23AM EDT | 62.50 | 3.59 | 3.80 | 4.60 | 0.00 | - | 1 | 428 | 31.39% |
| MNST250620C00065000 | 2024-05-03 2:36PM EDT | 65.00 | 3.10 | 3.00 | 3.40 | +0.37 | +13.55% | 2 | 114 | 29.00% |
| MNST250620C00067500 | 2024-04-23 2:39PM EDT | 67.50 | 2.17 | 2.20 | 2.75 | 0.00 | - | - | 1 | 28.58% |
| MNST250620C00070000 | 2024-05-02 3:43PM EDT | 70.00 | 1.75 | 1.80 | 2.20 | 0.00 | - | 329 | 1,598 | 28.15% |
| MNST250620C00075000 | 2024-04-24 9:41AM EDT | 75.00 | 1.15 | 0.50 | 1.30 | 0.00 | - | 21 | 332 | 26.94% |
| MNST250620C00080000 | 2024-04-02 3:07PM EDT | 80.00 | 1.15 | 0.60 | 0.75 | 0.00 | - | - | 6 | 26.10% |
| MNST250620C00085000 | 2024-03-07 1:14PM EDT | 85.00 | 0.97 | 0.65 | 0.80 | 0.00 | - | 1 | 2 | 29.47% |
| MNST250620C00090000 | 2024-04-23 1:26PM EDT | 90.00 | 0.06 | 0.00 | 4.50 | 0.00 | - | 2 | 1 | 55.10% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250620P00035000 | 2024-02-16 12:08PM EDT | 35.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 42 | 42 | 64.78% |
| MNST250620P00040000 | 2024-04-15 2:50PM EDT | 40.00 | 1.00 | 0.10 | 0.90 | 0.00 | - | 2 | 676 | 26.98% |
| MNST250620P00045000 | 2024-05-02 3:43PM EDT | 45.00 | 1.80 | 1.35 | 1.65 | 0.00 | - | 295 | 2,973 | 24.61% |
| MNST250620P00050000 | 2024-04-16 9:46AM EDT | 50.00 | 3.00 | 2.25 | 2.85 | 0.00 | - | 10 | 1,626 | 22.32% |
| MNST250620P00052500 | 2024-04-26 10:35AM EDT | 52.50 | 3.93 | 3.20 | 3.70 | 0.00 | - | 1 | 220 | 21.31% |
| MNST250620P00055000 | 2024-04-19 12:00PM EDT | 55.00 | 5.38 | 3.20 | 6.10 | 0.00 | - | 2 | 91 | 26.23% |
| MNST250620P00057500 | 2024-04-26 9:46AM EDT | 57.50 | 6.50 | 5.10 | 7.80 | 0.00 | - | 4 | 4 | 27.23% |
| MNST250620P00060000 | 2024-04-02 3:18PM EDT | 60.00 | 6.10 | 5.60 | 10.30 | 0.00 | - | 45 | 40 | 31.07% |
| MNST250620P00065000 | 2024-04-11 9:53AM EDT | 65.00 | 10.50 | 10.10 | 12.70 | 0.00 | - | 1 | 3 | 25.76% |
| MNST250620P00067500 | 2024-04-04 9:47AM EDT | 67.50 | 11.30 | 12.20 | 14.50 | 0.00 | - | 21 | 11 | 24.81% |
© 2024 Yahoo. All rights reserved.