Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST260116C00030000 | 2024-04-15 9:34AM EDT | 30.00 | 28.12 | 25.50 | 30.50 | 0.00 | - | 2 | 20 | 54.13% |
| MNST260116C00040000 | 2024-02-20 2:09PM EDT | 40.00 | 20.37 | 22.00 | 26.40 | 0.00 | - | 1 | 9 | 65.36% |
| MNST260116C00045000 | 2024-03-01 11:12AM EDT | 45.00 | 19.10 | 19.00 | 19.90 | 0.00 | - | 2 | 0 | 54.60% |
| MNST260116C00050000 | 2024-04-22 10:39AM EDT | 50.00 | 11.50 | 10.50 | 13.30 | 0.00 | - | 1 | 20 | 39.26% |
| MNST260116C00052500 | 2024-05-02 2:37PM EDT | 52.50 | 10.30 | 9.70 | 13.30 | 0.00 | - | 1 | 22 | 43.47% |
| MNST260116C00055000 | 2024-05-01 11:11AM EDT | 55.00 | 8.60 | 7.50 | 10.10 | 0.00 | - | 6 | 23 | 35.57% |
| MNST260116C00057500 | 2024-04-11 3:28PM EDT | 57.50 | 8.50 | 8.00 | 10.10 | 0.00 | - | 2 | 72 | 39.01% |
| MNST260116C00060000 | 2024-04-30 12:51PM EDT | 60.00 | 6.60 | 6.90 | 7.30 | 0.00 | - | 5 | 28 | 32.28% |
| MNST260116C00062500 | 2024-05-02 9:50AM EDT | 62.50 | 5.53 | 5.90 | 6.70 | 0.00 | - | 1 | 15 | 32.99% |
| MNST260116C00065000 | 2024-04-29 12:18PM EDT | 65.00 | 4.87 | 4.80 | 7.40 | 0.00 | - | 25 | 96 | 38.00% |
| MNST260116C00067500 | 2024-01-25 3:48PM EDT | 67.50 | 4.60 | 4.00 | 4.80 | 0.00 | - | 27 | 33 | 31.06% |
| MNST260116C00070000 | 2024-03-18 10:30AM EDT | 70.00 | 6.40 | 3.60 | 4.00 | 0.00 | - | 1 | 10 | 30.17% |
| MNST260116C00075000 | 2024-05-03 2:11PM EDT | 75.00 | 2.50 | 2.40 | 2.65 | -0.70 | -21.88% | 1,102 | 234 | 28.37% |
| MNST260116C00080000 | 2023-11-21 12:59PM EDT | 80.00 | 3.38 | 0.80 | 4.20 | 0.00 | - | 8 | 4 | 37.99% |
| MNST260116C00085000 | 2024-04-18 2:31PM EDT | 85.00 | 1.10 | 1.20 | 1.45 | 0.00 | - | 1 | 59 | 28.21% |
| MNST260116C00090000 | 2024-04-19 9:30AM EDT | 90.00 | 1.05 | 0.85 | 1.10 | 0.00 | - | 1 | 1 | 28.37% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST260116P00027500 | 2023-11-27 10:30AM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
| MNST260116P00030000 | 2024-02-29 3:25PM EDT | 30.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 35 | 90 | 31.35% |
| MNST260116P00035000 | 2024-03-11 9:45AM EDT | 35.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 55 | 57 | 6.25% |
| MNST260116P00040000 | 2024-03-06 10:40AM EDT | 40.00 | 1.02 | 1.30 | 1.50 | 0.00 | - | 1 | 0 | 26.16% |
| MNST260116P00045000 | 2024-04-25 12:36PM EDT | 45.00 | 2.70 | 2.10 | 2.45 | 0.00 | - | - | 6 | 24.04% |
| MNST260116P00047500 | 2024-04-25 12:41PM EDT | 47.50 | 3.40 | 2.70 | 2.95 | 0.00 | - | 6 | 9 | 22.48% |
| MNST260116P00050000 | 2024-05-03 2:11PM EDT | 50.00 | 3.60 | 3.40 | 3.70 | -0.70 | -16.28% | 1,180 | 235 | 21.55% |
| MNST260116P00052500 | 2024-04-23 12:04PM EDT | 52.50 | 4.75 | 4.20 | 4.50 | 0.00 | - | 1 | 55 | 20.31% |
| MNST260116P00055000 | 2024-04-11 2:50PM EDT | 55.00 | 5.50 | 5.10 | 5.50 | 0.00 | - | 15 | 19 | 19.27% |
| MNST260116P00057500 | 2024-01-29 4:03PM EDT | 57.50 | 6.60 | 4.60 | 6.80 | 0.00 | - | - | 35 | 18.71% |
| MNST260116P00060000 | 2024-03-06 11:59AM EDT | 60.00 | 6.30 | 7.40 | 7.80 | 0.00 | - | 3 | 37 | 16.43% |
| MNST260116P00065000 | 2024-01-23 11:58AM EDT | 65.00 | 11.08 | 8.80 | 11.30 | 0.00 | - | 1 | 0 | 15.15% |
| MNST260116P00067500 | 2024-04-22 10:17AM EDT | 67.50 | 14.30 | 11.40 | 14.90 | 0.00 | - | 1 | 3 | 21.91% |
| MNST260116P00075000 | 2024-04-26 2:20PM EDT | 75.00 | 21.60 | 17.50 | 21.90 | 0.00 | - | 1 | 2 | 25.04% |
| MNST260116P00080000 | 2024-03-05 4:49PM EDT | 80.00 | 22.07 | 21.50 | 26.50 | 0.00 | - | - | 0 | 25.97% |
© 2024 Yahoo. All rights reserved.