Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00030000 | 2024-02-29 2:04PM EDT | 30.00 | 29.54 | 27.30 | 32.00 | 0.00 | - | 1 | 0 | 241.55% |
| MNST240621C00037500 | 2023-08-08 2:08PM EDT | 37.50 | 22.00 | 21.00 | 21.40 | 0.00 | - | - | 8 | 161.18% |
| MNST240621C00040000 | 2024-03-07 2:25PM EDT | 40.00 | 20.00 | 14.60 | 17.80 | 0.00 | - | 1 | 1 | 98.78% |
| MNST240621C00042500 | 2023-08-30 9:54AM EDT | 42.50 | 18.90 | 13.10 | 14.10 | 0.00 | - | 2 | 2 | 83.81% |
| MNST240621C00044000 | 2023-10-20 9:47AM EDT | 44.00 | 10.00 | 12.20 | 15.40 | 0.00 | - | 37 | 38 | 104.25% |
| MNST240621C00045000 | 2024-03-01 12:53PM EDT | 45.00 | 14.90 | 12.70 | 17.40 | 0.00 | - | 2 | 69 | 132.03% |
| MNST240621C00047500 | 2024-04-29 3:22PM EDT | 47.50 | 7.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNST240621C00049000 | 2024-04-23 9:30AM EDT | 49.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240621C00050000 | 2024-04-29 10:22AM EDT | 50.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNST240621C00052500 | 2024-04-29 12:55PM EDT | 52.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MNST240621C00055000 | 2024-04-29 3:22PM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 1.56% |
| MNST240621C00057500 | 2024-04-29 11:13AM EDT | 57.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MNST240621C00060000 | 2024-04-29 3:21PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MNST240621C00062500 | 2024-04-29 1:55PM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MNST240621C00065000 | 2024-04-29 9:36AM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MNST240621C00067500 | 2024-04-15 3:46PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| MNST240621C00070000 | 2024-04-29 2:52PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MNST240621C00072500 | 2024-03-18 9:30AM EDT | 72.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 12.50% |
| MNST240621C00075000 | 2024-03-25 2:52PM EDT | 75.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 64 | 49.32% |
| MNST240621C00077500 | 2024-01-03 2:16PM EDT | 77.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 22 | 74.00% |
| MNST240621C00080000 | 2023-09-29 12:23PM EDT | 80.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 111 | 59.18% |
| MNST240621C00085000 | 2023-12-12 1:23PM EDT | 85.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 5 | 55 | 92.53% |
| MNST240621C00105000 | 2023-03-23 11:18AM EDT | 105.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MNST240621C00110000 | 2023-03-17 12:14PM EDT | 110.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 96 | 96 | 50.00% |
| MNST240621C00115000 | 2023-03-17 10:22AM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 87 | 87 | 50.00% |
| MNST240621C00135000 | 2023-03-09 11:31AM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00025000 | 2024-01-26 3:52PM EDT | 25.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 872 | 882 | 98.83% |
| MNST240621P00027500 | 2023-10-13 11:32AM EDT | 27.50 | 0.40 | 0.05 | 0.20 | 0.00 | - | 161 | 170 | 90.63% |
| MNST240621P00030000 | 2023-12-21 4:59PM EDT | 30.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 80.27% |
| MNST240621P00032500 | 2024-04-05 3:51PM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNST240621P00035000 | 2024-02-07 1:01PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 204 | 59.38% |
| MNST240621P00037500 | 2023-12-12 11:08AM EDT | 37.50 | 0.34 | 0.05 | 0.30 | 0.00 | - | 3 | 930 | 56.54% |
| MNST240621P00040000 | 2024-04-05 3:51PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNST240621P00041000 | 2023-12-15 1:04PM EDT | 41.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 5 | 43 | 52.39% |
| MNST240621P00042500 | 2024-04-26 12:46PM EDT | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MNST240621P00044000 | 2024-01-25 4:05PM EDT | 44.00 | 0.46 | 0.10 | 0.75 | 0.00 | - | 8 | 71 | 52.34% |
| MNST240621P00045000 | 2024-04-29 12:22PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MNST240621P00046000 | 2024-04-25 11:19AM EDT | 46.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MNST240621P00047500 | 2024-04-29 3:34PM EDT | 47.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MNST240621P00049000 | 2024-04-26 2:46PM EDT | 49.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MNST240621P00050000 | 2024-04-29 12:02PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MNST240621P00052500 | 2024-04-29 2:52PM EDT | 52.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| MNST240621P00055000 | 2024-04-29 3:00PM EDT | 55.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MNST240621P00057500 | 2024-04-29 3:13PM EDT | 57.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNST240621P00060000 | 2024-04-24 2:20PM EDT | 60.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNST240621P00062500 | 2024-04-24 3:28PM EDT | 62.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240621P00065000 | 2024-04-10 3:01PM EDT | 65.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| MNST240621P00067500 | 2024-03-14 10:06AM EDT | 67.50 | 6.80 | 10.80 | 14.70 | 0.00 | - | 9 | 4 | 61.84% |
| MNST240621P00070000 | 2023-11-29 3:36PM EDT | 70.00 | 14.35 | 10.10 | 14.80 | 0.00 | - | 56 | 33 | 0.00% |
| MNST240621P00080000 | 2023-03-17 10:14AM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| MNST240621P00085000 | 2023-03-27 9:36AM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNST240621P00090000 | 2023-03-24 12:03PM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MNST240621P00095000 | 2023-03-22 11:59AM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MNST240621P00100000 | 2023-03-24 11:57AM EDT | 100.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 18 | 27 | 0.00% |
| MNST240621P00105000 | 2023-03-22 11:52AM EDT | 105.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| MNST240621P00110000 | 2023-03-22 2:31PM EDT | 110.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.