Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00060000 | 2024-04-26 1:59PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | 0.00 | - | 38 | 337 | 32.91% |
| MNST240621C00060000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.45 | -0.07 | -17.95% | 364 | 1,932 | 27.69% |
| MNST240920C00060000 | 2024-04-26 11:10AM EDT | 2024-09-20 | 1.30 | 1.20 | 1.30 | +0.35 | +36.84% | 1 | 470 | 25.82% |
| MNST250117C00060000 | 2024-04-24 10:00AM EDT | 2025-01-17 | 2.78 | 2.50 | 2.65 | 0.00 | - | 1 | 1,006 | 27.60% |
| MNST250620C00060000 | 2024-04-24 3:08PM EDT | 2025-06-20 | 4.87 | 4.00 | 4.50 | 0.00 | - | 3 | 55 | 30.40% |
| MNST260116C00060000 | 2024-04-18 12:58PM EDT | 2026-01-16 | 6.40 | 6.20 | 6.50 | 0.00 | - | 1 | 31 | 32.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00060000 | 2024-04-24 2:20PM EDT | 2024-05-17 | 5.30 | 4.90 | 8.20 | 0.00 | - | 1 | 127 | 73.14% |
| MNST240621P00060000 | 2024-04-24 2:20PM EDT | 2024-06-21 | 5.39 | 6.60 | 7.00 | 0.00 | - | 2 | 997 | 26.05% |
| MNST240920P00060000 | 2024-04-16 9:39AM EDT | 2024-09-20 | 7.30 | 6.90 | 7.20 | 0.00 | - | 1 | 1,411 | 18.63% |
| MNST250117P00060000 | 2024-04-10 10:39AM EDT | 2025-01-17 | 6.60 | 6.50 | 7.60 | 0.00 | - | 89 | 1,849 | 16.97% |
| MNST250620P00060000 | 2024-04-02 3:18PM EDT | 2025-06-20 | 6.10 | 7.90 | 10.20 | 0.00 | - | 45 | 40 | 26.25% |
| MNST260116P00060000 | 2024-03-06 11:59AM EDT | 2026-01-16 | 6.30 | 7.40 | 7.80 | 0.00 | - | 3 | 37 | 11.97% |
© 2024 Yahoo. All rights reserved.