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 | 16.20 | 21.00 | 0.00 | - | 1 | 1 | 120.31% |
| MNST240517C00050000 | 2024-05-02 3:45PM EDT | 50.00 | 4.12 | 2.55 | 5.10 | +0.36 | +9.57% | 11 | 16 | 72.27% |
| MNST240517C00052500 | 2024-05-02 3:57PM EDT | 52.50 | 2.30 | 2.10 | 2.35 | -0.18 | -7.26% | 233 | 364 | 42.33% |
| MNST240517C00055000 | 2024-05-02 3:58PM EDT | 55.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 5,831 | 8,655 | 40.77% |
| MNST240517C00057500 | 2024-05-02 3:58PM EDT | 57.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1,987 | 1,308 | 42.24% |
| MNST240517C00060000 | 2024-05-02 3:59PM EDT | 60.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 225 | 394 | 43.75% |
| MNST240517C00062500 | 2024-05-02 3:57PM EDT | 62.50 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 43 | 468 | 48.34% |
| MNST240517C00065000 | 2024-05-01 1:01PM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 267 | 50.39% |
| MNST240517C00067500 | 2024-05-02 3:45PM EDT | 67.50 | 0.05 | 0.00 | 2.15 | -0.58 | -92.06% | 2 | 104 | 108.89% |
| MNST240517C00070000 | 2024-05-02 3:28PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 7 | 22 | 55.86% |
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 | 0.05 | 0.20 | +0.10 | +200.00% | 93 | 40 | 51.37% |
| MNST240517P00050000 | 2024-05-02 3:59PM EDT | 50.00 | 0.55 | 0.40 | 0.55 | +0.23 | +71.88% | 1,235 | 383 | 40.48% |
| MNST240517P00052500 | 2024-05-02 3:59PM EDT | 52.50 | 1.30 | 1.20 | 1.40 | +0.25 | +23.81% | 1,641 | 3,318 | 40.97% |
| MNST240517P00055000 | 2024-05-02 3:59PM EDT | 55.00 | 2.65 | 2.50 | 2.65 | +0.33 | +14.22% | 445 | 1,204 | 38.18% |
| MNST240517P00057500 | 2024-05-02 3:47PM EDT | 57.50 | 4.40 | 2.35 | 6.50 | +0.10 | +2.33% | 21 | 134 | 89.21% |
| MNST240517P00060000 | 2024-05-02 3:47PM EDT | 60.00 | 6.72 | 4.80 | 8.70 | +0.17 | +2.60% | 6 | 128 | 98.88% |
| MNST240517P00062500 | 2024-04-16 10:14AM EDT | 62.50 | 7.80 | 7.10 | 11.00 | 0.00 | - | 5 | 42 | 108.55% |
© 2024 Yahoo. All rights reserved.