Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MNST240517C00050000 | 2024-04-29 11:24AM EDT | 50.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| MNST240517C00052500 | 2024-04-29 3:54PM EDT | 52.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 78 | 362 | 0.00% |
| MNST240517C00055000 | 2024-04-29 3:59PM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 714 | 7,371 | 1.56% |
| MNST240517C00057500 | 2024-04-29 3:55PM EDT | 57.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 76 | 1,270 | 6.25% |
| MNST240517C00060000 | 2024-04-29 1:25PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 53 | 381 | 12.50% |
| MNST240517C00062500 | 2024-04-26 10:56AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 468 | 12.50% |
| MNST240517C00065000 | 2024-04-08 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 25.00% |
| MNST240517C00067500 | 2024-04-01 11:41AM EDT | 67.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| MNST240517C00070000 | 2024-04-03 1:09PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00045000 | 2024-04-25 12:16PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 25.00% |
| MNST240517P00050000 | 2024-04-29 3:03PM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 19 | 327 | 12.50% |
| MNST240517P00052500 | 2024-04-29 3:03PM EDT | 52.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 70 | 3,294 | 3.13% |
| MNST240517P00055000 | 2024-04-29 1:22PM EDT | 55.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 51 | 1,181 | 0.00% |
| MNST240517P00057500 | 2024-04-26 1:01PM EDT | 57.50 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| MNST240517P00060000 | 2024-04-24 2:20PM EDT | 60.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| MNST240517P00062500 | 2024-04-16 10:14AM EDT | 62.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
© 2024 Yahoo. All rights reserved.