Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST261218C00035000 | 2024-06-14 2:13PM EDT | 35.00 | 19.00 | 18.00 | 23.00 | 0.00 | - | - | 1 | 55.95% |
| MNST261218C00040000 | 2024-06-06 1:01PM EDT | 40.00 | 19.40 | 15.00 | 20.00 | 0.00 | - | 1 | 2 | 53.02% |
| MNST261218C00045000 | 2024-06-27 2:12PM EDT | 45.00 | 12.30 | 11.50 | 16.50 | -2.97 | -19.45% | 1 | 23 | 47.73% |
| MNST261218C00050000 | 2024-06-21 1:57PM EDT | 50.00 | 10.10 | 10.00 | 14.00 | 0.00 | - | 7 | 5 | 45.67% |
| MNST261218C00052500 | 2024-06-24 11:27AM EDT | 52.50 | 10.00 | 7.50 | 12.40 | 0.00 | - | 1 | 7 | 43.24% |
| MNST261218C00055000 | 2024-06-24 12:04PM EDT | 55.00 | 8.85 | 6.50 | 11.50 | 0.00 | - | 1 | 12 | 42.98% |
| MNST261218C00062500 | 2024-06-17 10:59AM EDT | 62.50 | 6.00 | 4.00 | 9.00 | 0.00 | - | 1 | 5 | 41.75% |
| MNST261218C00065000 | 2024-06-27 2:19PM EDT | 65.00 | 5.00 | 3.00 | 8.00 | 0.00 | - | 7 | 9 | 40.49% |
| MNST261218C00080000 | 2024-06-20 1:37PM EDT | 80.00 | 2.50 | 1.45 | 2.40 | 0.00 | - | 12 | 398 | 29.77% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST261218P00045000 | 2024-05-29 11:00AM EDT | 45.00 | 4.10 | 2.25 | 6.50 | 0.00 | - | - | 1 | 29.69% |
| MNST261218P00050000 | 2024-06-24 11:20AM EDT | 50.00 | 5.90 | 4.30 | 9.00 | 0.00 | - | 1 | 3 | 28.89% |
| MNST261218P00052500 | 2024-06-04 12:09PM EDT | 52.50 | 7.20 | 5.00 | 10.00 | 0.00 | - | 1 | 1 | 27.20% |
| MNST261218P00055000 | 2024-06-24 12:04PM EDT | 55.00 | 8.85 | 6.00 | 11.00 | 0.00 | - | 1 | 14 | 25.20% |
| MNST261218P00057500 | 2024-06-05 3:08PM EDT | 57.50 | 10.00 | 7.50 | 12.50 | 0.00 | - | - | 1 | 24.48% |
© 2024 Yahoo. All rights reserved.