UK markets close in 7 hours 19 minutes

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.58+2.40 (+2.60%)
At close: 04:00PM EDT
95.00 +0.42 (+0.44%)
Pre-market: 04:05AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MNST220701C000700002022-05-19 1:33PM EDT70.0017.6316.5020.100.00--20.00%
MNST220701C000760002022-06-15 10:45AM EDT76.0012.600.000.000.00--00.00%
MNST220701C000850002022-06-14 2:31PM EDT85.004.700.000.000.00-900.00%
MNST220701C000860002022-06-13 11:08AM EDT86.002.000.000.000.00-200.00%
MNST220701C000870002022-06-21 12:13PM EDT87.003.870.000.000.00-300.00%
MNST220701C000880002022-06-24 9:30AM EDT88.005.650.000.000.00-500.00%
MNST220701C000890002022-06-24 3:34PM EDT89.005.350.000.000.00-200.00%
MNST220701C000900002022-06-23 9:42AM EDT90.003.100.000.000.00-100.00%
MNST220701C000910002022-06-24 9:30AM EDT91.003.350.000.000.00-500.00%
MNST220701C000920002022-06-24 3:34PM EDT92.002.910.000.000.00-1500.00%
MNST220701C000925002022-06-24 10:43AM EDT92.502.000.000.000.00-100.00%
MNST220701C000930002022-06-24 3:37PM EDT93.002.180.000.000.00-600.00%
MNST220701C000940002022-06-24 3:48PM EDT94.001.590.000.000.00-2000.00%
MNST220701C000950002022-06-24 3:55PM EDT95.001.000.000.000.00-1501.56%
MNST220701C000960002022-06-24 3:37PM EDT96.000.660.000.000.00-603.13%
MNST220701C000970002022-06-24 3:26PM EDT97.000.350.000.000.00-106.25%
MNST220701C000980002022-06-24 3:34PM EDT98.000.270.000.000.00-906.25%
MNST220701C000990002022-06-24 3:37PM EDT99.000.190.000.000.00-6012.50%
MNST220701C001000002022-06-24 2:22PM EDT100.000.050.000.000.00-7012.50%
MNST220701C001050002022-05-26 11:55AM EDT105.000.250.000.550.00--863.87%
MNST220701C001100002022-05-26 11:55AM EDT110.000.150.000.650.00--887.60%
MNST220701C001150002022-05-26 11:55AM EDT115.000.100.000.500.00--8100.78%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MNST220701P000600002022-05-24 11:34AM EDT60.000.150.000.100.00--25167.19%
MNST220701P000650002022-05-26 10:43AM EDT65.000.170.000.350.00--29169.53%
MNST220701P000660002022-06-23 10:54AM EDT66.000.050.000.000.00--050.00%
MNST220701P000670002022-06-23 11:04AM EDT67.000.050.000.000.00--050.00%
MNST220701P000680002022-06-24 11:20AM EDT68.000.050.000.000.00-1050.00%
MNST220701P000690002022-06-24 11:30AM EDT69.000.050.000.000.00-89050.00%
MNST220701P000700002022-06-24 11:24AM EDT70.000.050.000.000.00-2050.00%
MNST220701P000710002022-06-24 10:38AM EDT71.000.050.000.000.00-4050.00%
MNST220701P000750002022-06-21 1:48PM EDT75.000.050.000.000.00-1050.00%
MNST220701P000760002022-06-03 11:07AM EDT76.000.250.000.000.00-5050.00%
MNST220701P000770002022-06-17 3:11PM EDT77.000.250.000.000.00-1050.00%
MNST220701P000780002022-06-13 12:05PM EDT78.000.950.000.000.00--050.00%
MNST220701P000790002022-06-14 3:27PM EDT79.000.700.000.000.00-1025.00%
MNST220701P000810002022-06-13 11:35AM EDT81.001.500.000.000.00--025.00%
MNST220701P000820002022-06-24 9:45AM EDT82.000.050.000.000.00-2025.00%
MNST220701P000830002022-06-21 2:49PM EDT83.000.420.000.000.00-1025.00%
MNST220701P000840002022-06-23 9:51AM EDT84.000.220.000.000.00-1025.00%
MNST220701P000850002022-06-24 3:53PM EDT85.000.100.000.000.00-2025.00%
MNST220701P000860002022-06-24 11:11AM EDT86.000.220.000.000.00-1025.00%
MNST220701P000870002022-06-24 11:09AM EDT87.000.200.000.000.00-2012.50%
MNST220701P000880002022-06-10 1:26PM EDT88.002.770.000.000.00-2012.50%
MNST220701P000890002022-06-17 9:52AM EDT89.003.040.000.000.00-1012.50%
MNST220701P000900002022-06-24 3:39PM EDT90.000.380.000.000.00-11012.50%
MNST220701P000910002022-06-24 1:08PM EDT91.000.570.000.000.00-1406.25%
MNST220701P000920002022-06-24 3:08PM EDT92.000.750.000.000.00-2106.25%
MNST220701P000925002022-06-24 12:53PM EDT92.501.000.000.000.00-1206.25%
MNST220701P000930002022-06-24 2:51PM EDT93.001.070.000.000.00-35603.13%
MNST220701P000940002022-06-24 3:42PM EDT94.001.350.000.000.00-8201.56%
MNST220701P000950002022-06-24 3:26PM EDT95.001.960.000.000.00-300.00%
MNST220701P000970002022-06-24 3:11PM EDT97.003.350.000.000.00-500.00%