Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00035000 | 2024-04-05 3:35PM EDT | 35.00 | 21.20 | 18.40 | 22.10 | 0.00 | - | 1 | 1 | 189.84% |
| MNST240517C00045000 | 2024-05-06 11:59AM EDT | 45.00 | 9.50 | 7.70 | 11.70 | 0.00 | - | 4 | 17 | 53.52% |
| MNST240517C00050000 | 2024-05-07 11:51AM EDT | 50.00 | 4.42 | 3.50 | 6.70 | -0.98 | -18.15% | 3 | 13 | 53.32% |
| MNST240517C00052500 | 2024-05-07 2:42PM EDT | 52.50 | 2.15 | 1.85 | 3.60 | +0.50 | +30.30% | 2 | 498 | 63.57% |
| MNST240517C00055000 | 2024-05-07 3:59PM EDT | 55.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 2,524 | 15,446 | 19.83% |
| MNST240517C00057500 | 2024-05-07 1:07PM EDT | 57.50 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 8 | 3,836 | 22.46% |
| MNST240517C00060000 | 2024-05-06 3:33PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 809 | 12.50% |
| MNST240517C00062500 | 2024-05-06 3:33PM EDT | 62.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 471 | 41.21% |
| MNST240517C00065000 | 2024-05-07 12:03PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 1 | 267 | 50.78% |
| MNST240517C00067500 | 2024-05-02 3:45PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 105 | 89.26% |
| MNST240517C00070000 | 2024-05-02 3:28PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 29 | 62.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00045000 | 2024-05-02 3:59PM EDT | 45.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 93 | 131 | 52.34% |
| MNST240517P00050000 | 2024-05-07 3:04PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 11 | 1,272 | 34.96% |
| MNST240517P00052500 | 2024-05-07 3:16PM EDT | 52.50 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 171 | 4,422 | 21.88% |
| MNST240517P00055000 | 2024-05-07 1:53PM EDT | 55.00 | 1.00 | 0.75 | 0.85 | -0.27 | -21.26% | 44 | 15,993 | 17.68% |
| MNST240517P00057500 | 2024-05-07 3:50PM EDT | 57.50 | 3.25 | 2.20 | 2.95 | 0.00 | - | 25 | 156 | 23.54% |
| MNST240517P00060000 | 2024-05-02 3:47PM EDT | 60.00 | 6.72 | 4.90 | 7.40 | 0.00 | - | 6 | 88 | 67.68% |
| MNST240517P00062500 | 2024-04-16 10:14AM EDT | 62.50 | 7.80 | 5.90 | 9.90 | 0.00 | - | 5 | 0 | 124.85% |
© 2024 Yahoo. All rights reserved.