Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST220701C00070000 | 2022-05-19 1:33PM EDT | 70.00 | 17.63 | 16.50 | 20.10 | 0.00 | - | - | 2 | 0.00% |
| MNST220701C00076000 | 2022-06-15 10:45AM EDT | 76.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MNST220701C00085000 | 2022-06-14 2:31PM EDT | 85.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MNST220701C00086000 | 2022-06-13 11:08AM EDT | 86.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNST220701C00087000 | 2022-06-21 12:13PM EDT | 87.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNST220701C00088000 | 2022-06-24 9:30AM EDT | 88.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MNST220701C00089000 | 2022-06-24 3:34PM EDT | 89.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNST220701C00090000 | 2022-06-23 9:42AM EDT | 90.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST220701C00091000 | 2022-06-24 9:30AM EDT | 91.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MNST220701C00092000 | 2022-06-24 3:34PM EDT | 92.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MNST220701C00092500 | 2022-06-24 10:43AM EDT | 92.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST220701C00093000 | 2022-06-24 3:37PM EDT | 93.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MNST220701C00094000 | 2022-06-24 3:48PM EDT | 94.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MNST220701C00095000 | 2022-06-24 3:55PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MNST220701C00096000 | 2022-06-24 3:37PM EDT | 96.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MNST220701C00097000 | 2022-06-24 3:26PM EDT | 97.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MNST220701C00098000 | 2022-06-24 3:34PM EDT | 98.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MNST220701C00099000 | 2022-06-24 3:37PM EDT | 99.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MNST220701C00100000 | 2022-06-24 2:22PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MNST220701C00105000 | 2022-05-26 11:55AM EDT | 105.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 8 | 63.87% |
| MNST220701C00110000 | 2022-05-26 11:55AM EDT | 110.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | - | 8 | 87.60% |
| MNST220701C00115000 | 2022-05-26 11:55AM EDT | 115.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 8 | 100.78% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST220701P00060000 | 2022-05-24 11:34AM EDT | 60.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 25 | 167.19% |
| MNST220701P00065000 | 2022-05-26 10:43AM EDT | 65.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | - | 29 | 169.53% |
| MNST220701P00066000 | 2022-06-23 10:54AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MNST220701P00067000 | 2022-06-23 11:04AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MNST220701P00068000 | 2022-06-24 11:20AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNST220701P00069000 | 2022-06-24 11:30AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| MNST220701P00070000 | 2022-06-24 11:24AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MNST220701P00071000 | 2022-06-24 10:38AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MNST220701P00075000 | 2022-06-21 1:48PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNST220701P00076000 | 2022-06-03 11:07AM EDT | 76.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MNST220701P00077000 | 2022-06-17 3:11PM EDT | 77.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNST220701P00078000 | 2022-06-13 12:05PM EDT | 78.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MNST220701P00079000 | 2022-06-14 3:27PM EDT | 79.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNST220701P00081000 | 2022-06-13 11:35AM EDT | 81.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MNST220701P00082000 | 2022-06-24 9:45AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MNST220701P00083000 | 2022-06-21 2:49PM EDT | 83.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNST220701P00084000 | 2022-06-23 9:51AM EDT | 84.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNST220701P00085000 | 2022-06-24 3:53PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MNST220701P00086000 | 2022-06-24 11:11AM EDT | 86.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNST220701P00087000 | 2022-06-24 11:09AM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MNST220701P00088000 | 2022-06-10 1:26PM EDT | 88.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MNST220701P00089000 | 2022-06-17 9:52AM EDT | 89.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MNST220701P00090000 | 2022-06-24 3:39PM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MNST220701P00091000 | 2022-06-24 1:08PM EDT | 91.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MNST220701P00092000 | 2022-06-24 3:08PM EDT | 92.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MNST220701P00092500 | 2022-06-24 12:53PM EDT | 92.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MNST220701P00093000 | 2022-06-24 2:51PM EDT | 93.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 3.13% |
| MNST220701P00094000 | 2022-06-24 3:42PM EDT | 94.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| MNST220701P00095000 | 2022-06-24 3:26PM EDT | 95.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNST220701P00097000 | 2022-06-24 3:11PM EDT | 97.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
