Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00045000 | 2024-05-03 11:39AM EDT | 2024-06-21 | 9.70 | 8.90 | 12.50 | -5.20 | -34.90% | 60 | 69 | 52.25% |
| MNST241220C00045000 | 2024-05-02 3:16PM EDT | 2024-12-20 | 11.07 | 10.80 | 13.90 | 0.00 | - | 1 | 0 | 50.48% |
| MNST250117C00045000 | 2024-04-15 2:44PM EDT | 2025-01-17 | 12.30 | 10.60 | 14.50 | 0.00 | - | 5 | 58 | 51.78% |
| MNST250620C00045000 | 2024-02-28 4:54PM EDT | 2025-06-20 | 15.40 | 17.60 | 18.50 | 0.00 | - | - | 5 | 59.75% |
| MNST260116C00045000 | 2024-03-01 11:12AM EDT | 2026-01-16 | 19.10 | 19.00 | 19.90 | 0.00 | - | 2 | 0 | 54.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00045000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.05 | 0.00 | - | 93 | 131 | 54.69% |
| MNST240621P00045000 | 2024-04-29 12:22PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 247 | 39.11% |
| MNST240920P00045000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 0.35 | 0.30 | 0.50 | -0.30 | -46.15% | 4 | 225 | 27.69% |
| MNST241220P00045000 | 2024-04-23 11:42AM EDT | 2024-12-20 | 0.95 | 0.60 | 1.20 | 0.00 | - | - | 1 | 28.96% |
| MNST250117P00045000 | 2024-05-02 11:42AM EDT | 2025-01-17 | 1.07 | 0.80 | 1.30 | 0.00 | - | 1 | 1,384 | 28.20% |
| MNST250620P00045000 | 2024-05-02 3:43PM EDT | 2025-06-20 | 1.80 | 1.35 | 1.65 | 0.00 | - | 295 | 2,973 | 24.63% |
| MNST260116P00045000 | 2024-04-25 12:36PM EDT | 2026-01-16 | 2.70 | 2.10 | 2.45 | 0.00 | - | - | 6 | 24.04% |
© 2024 Yahoo. All rights reserved.