Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240920C00050000 | 2024-05-01 12:53PM EDT | 50.00 | 6.03 | 3.80 | 7.10 | 0.00 | - | 2 | 72 | 40.78% |
| MNST240920C00052500 | 2024-05-02 12:48PM EDT | 52.50 | 4.40 | 4.30 | 4.50 | +0.10 | +2.33% | 10 | 94 | 30.70% |
| MNST240920C00055000 | 2024-05-02 3:57PM EDT | 55.00 | 3.05 | 2.95 | 3.10 | +0.20 | +7.02% | 69 | 269 | 28.59% |
| MNST240920C00057500 | 2024-05-02 3:02PM EDT | 57.50 | 2.07 | 1.95 | 2.10 | -0.13 | -5.91% | 27 | 1,514 | 27.64% |
| MNST240920C00060000 | 2024-05-02 3:41PM EDT | 60.00 | 1.35 | 0.20 | 1.40 | 0.00 | - | 2 | 712 | 27.22% |
| MNST240920C00062500 | 2024-05-02 1:28PM EDT | 62.50 | 0.85 | 0.80 | 0.90 | -0.05 | -5.56% | 272 | 231 | 26.86% |
| MNST240920C00065000 | 2024-04-25 10:38AM EDT | 65.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 40 | 314 | 27.10% |
| MNST240920C00067500 | 2024-05-01 2:40PM EDT | 67.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | 2 | 188 | 27.42% |
| MNST240920C00070000 | 2024-05-01 3:30PM EDT | 70.00 | 0.25 | 0.05 | 2.35 | 0.00 | - | 4 | 124 | 53.20% |
| MNST240920C00075000 | 2024-04-10 1:38PM EDT | 75.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 15 | 20 | 50.90% |
| MNST240920C00080000 | 2024-04-19 10:22AM EDT | 80.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 52.39% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240920P00030000 | 2024-04-08 10:45AM EDT | 30.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 147 | 946 | 52.25% |
| MNST240920P00045000 | 2024-05-02 3:54PM EDT | 45.00 | 0.65 | 0.50 | 0.65 | +0.08 | +14.04% | 1 | 224 | 26.78% |
| MNST240920P00050000 | 2024-05-02 12:06PM EDT | 50.00 | 1.45 | 1.45 | 1.65 | +0.05 | +3.57% | 181 | 352 | 23.74% |
| MNST240920P00052500 | 2024-05-02 2:46PM EDT | 52.50 | 2.30 | 2.30 | 2.50 | +0.13 | +5.99% | 2 | 394 | 22.22% |
| MNST240920P00055000 | 2024-05-02 3:31PM EDT | 55.00 | 3.57 | 3.50 | 3.80 | +0.07 | +2.00% | 40 | 257 | 21.72% |
| MNST240920P00057500 | 2024-05-01 12:23PM EDT | 57.50 | 4.96 | 3.10 | 7.40 | 0.00 | - | 4 | 155 | 36.95% |
| MNST240920P00060000 | 2024-05-01 3:20PM EDT | 60.00 | 6.60 | 5.20 | 9.10 | 0.00 | - | 84 | 1,495 | 36.51% |
| MNST240920P00062500 | 2024-05-02 9:46AM EDT | 62.50 | 9.10 | 9.00 | 9.50 | +0.99 | +12.21% | 1 | 39 | 20.58% |
| MNST240920P00065000 | 2024-03-20 3:51PM EDT | 65.00 | 6.00 | 9.50 | 14.20 | 0.00 | - | 1 | 1 | 47.14% |
| MNST240920P00067500 | 2024-03-26 9:46AM EDT | 67.50 | 8.20 | 13.30 | 15.60 | 0.00 | - | 27 | 0 | 41.07% |
| MNST240920P00070000 | 2024-03-18 10:37AM EDT | 70.00 | 9.00 | 14.00 | 17.50 | 0.00 | - | - | 0 | 37.79% |
© 2024 Yahoo. All rights reserved.