Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00052500 | 2024-05-03 3:54PM EDT | 2024-05-17 | 2.90 | 1.75 | 2.85 | +0.60 | +26.09% | 83 | 524 | 29.93% |
| MNST240621C00052500 | 2024-05-03 3:19PM EDT | 2024-06-21 | 3.50 | 2.40 | 4.80 | +0.65 | +22.81% | 24 | 256 | 43.85% |
| MNST240920C00052500 | 2024-05-03 2:31PM EDT | 2024-09-20 | 4.90 | 4.90 | 5.30 | +0.50 | +11.36% | 5 | 104 | 29.69% |
| MNST241220C00052500 | 2024-04-29 11:03AM EDT | 2024-12-20 | 5.90 | 4.60 | 7.10 | +5.90 | - | - | 3 | 33.96% |
| MNST250117C00052500 | 2024-05-03 2:32PM EDT | 2025-01-17 | 6.80 | 5.00 | 8.90 | +0.65 | +10.57% | 3 | 355 | 42.29% |
| MNST250620C00052500 | 2024-04-25 2:19PM EDT | 2025-06-20 | 7.60 | 6.10 | 10.90 | 0.00 | - | 5 | 105 | 42.48% |
| MNST260116C00052500 | 2024-05-02 2:37PM EDT | 2026-01-16 | 10.30 | 9.70 | 13.30 | 0.00 | - | 1 | 22 | 43.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00052500 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.15 | -1.20 | -92.31% | 868 | 4,423 | 22.17% |
| MNST240621P00052500 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.51 | 0.55 | 0.60 | -1.05 | -67.31% | 533 | 1,043 | 19.78% |
| MNST240920P00052500 | 2024-05-03 3:19PM EDT | 2024-09-20 | 1.60 | 1.55 | 1.65 | -0.70 | -30.43% | 209 | 394 | 20.57% |
| MNST241220P00052500 | 2024-05-03 10:21AM EDT | 2024-12-20 | 2.30 | 2.15 | 3.50 | +2.30 | - | 3 | 1 | 27.34% |
| MNST250117P00052500 | 2024-04-16 11:01AM EDT | 2025-01-17 | 2.85 | 2.45 | 3.00 | 0.00 | - | 1 | 1,758 | 22.96% |
| MNST250620P00052500 | 2024-04-26 10:35AM EDT | 2025-06-20 | 3.93 | 3.20 | 3.70 | 0.00 | - | 1 | 220 | 21.34% |
| MNST260116P00052500 | 2024-04-23 12:04PM EDT | 2026-01-16 | 4.75 | 4.20 | 4.50 | 0.00 | - | 1 | 55 | 20.31% |
© 2024 Yahoo. All rights reserved.