Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240816C00045000 | 2024-06-24 1:41PM EDT | 45.00 | 5.30 | 5.30 | 7.10 | 0.00 | - | 5 | 3 | 60.82% |
| MNST240816C00048000 | 2024-06-27 12:19PM EDT | 48.00 | 3.70 | 2.90 | 5.00 | 0.00 | - | 2 | 32 | 55.84% |
| MNST240816C00049000 | 2024-06-28 3:56PM EDT | 49.00 | 2.50 | 0.75 | 2.60 | -0.40 | -13.79% | 1 | 175 | 29.22% |
| MNST240816C00050000 | 2024-06-28 1:44PM EDT | 50.00 | 2.05 | 1.85 | 2.00 | -0.20 | -8.89% | 35 | 885 | 28.03% |
| MNST240816C00052500 | 2024-06-28 3:35PM EDT | 52.50 | 1.00 | 0.80 | 0.95 | -0.15 | -13.04% | 41 | 343 | 26.56% |
| MNST240816C00055000 | 2024-06-27 11:53AM EDT | 55.00 | 0.45 | 0.00 | 0.50 | -0.06 | -11.76% | 1 | 661 | 28.22% |
| MNST240816C00057500 | 2024-06-26 2:10PM EDT | 57.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 8 | 30.91% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240816P00043000 | 2024-06-21 2:19PM EDT | 43.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 53.86% |
| MNST240816P00044000 | 2024-06-24 11:41AM EDT | 44.00 | 0.30 | 0.15 | 1.00 | 0.00 | - | 2 | 3 | 45.90% |
| MNST240816P00045000 | 2024-06-24 9:52AM EDT | 45.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 16 | 163 | 29.69% |
| MNST240816P00046000 | 2024-06-28 3:47PM EDT | 46.00 | 0.39 | 0.10 | 2.45 | -0.01 | -2.50% | 1 | 59 | 59.62% |
| MNST240816P00047000 | 2024-06-28 1:24PM EDT | 47.00 | 0.55 | 0.50 | 0.65 | +0.02 | +3.77% | 6 | 602 | 24.85% |
| MNST240816P00048000 | 2024-06-28 3:11PM EDT | 48.00 | 0.75 | 0.75 | 0.95 | 0.00 | - | 17 | 1,252 | 24.81% |
| MNST240816P00049000 | 2024-06-28 3:01PM EDT | 49.00 | 1.05 | 1.10 | 1.20 | +0.03 | +2.94% | 7 | 671 | 22.80% |
| MNST240816P00050000 | 2024-06-28 3:41PM EDT | 50.00 | 1.50 | 1.55 | 1.65 | +0.10 | +7.14% | 22 | 4,497 | 22.49% |
| MNST240816P00052500 | 2024-06-27 3:13PM EDT | 52.50 | 2.75 | 1.90 | 4.80 | 0.00 | - | 8 | 65 | 45.58% |
| MNST240816P00055000 | 2024-06-26 2:13PM EDT | 55.00 | 4.60 | 3.60 | 6.90 | 0.00 | - | 6 | 16 | 50.98% |
© 2024 Yahoo. All rights reserved.