Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST241220C00035000 | 2024-06-21 12:11PM EDT | 35.00 | 15.81 | 13.50 | 17.40 | +0.36 | +2.33% | 3 | 12 | 50.85% |
| MNST241220C00045000 | 2024-06-18 11:44AM EDT | 45.00 | 6.60 | 5.50 | 7.00 | 0.00 | - | 1 | 0 | 35.46% |
| MNST241220C00050000 | 2024-06-21 10:35AM EDT | 50.00 | 3.90 | 3.30 | 4.10 | +0.25 | +6.85% | 11 | 361 | 32.69% |
| MNST241220C00052500 | 2024-06-18 2:03PM EDT | 52.50 | 2.35 | 2.30 | 2.80 | 0.00 | - | 151 | 166 | 30.13% |
| MNST241220C00055000 | 2024-06-18 1:15PM EDT | 55.00 | 1.70 | 1.65 | 1.85 | 0.00 | - | 2 | 285 | 28.48% |
| MNST241220C00057500 | 2024-06-21 11:42AM EDT | 57.50 | 1.30 | 0.90 | 1.55 | +0.27 | +26.21% | 48 | 218 | 30.69% |
| MNST241220C00060000 | 2024-06-13 3:02PM EDT | 60.00 | 0.60 | 0.55 | 1.05 | 0.00 | - | 1 | 11 | 30.03% |
| MNST241220C00062500 | 2024-06-21 11:07AM EDT | 62.50 | 0.55 | 0.30 | 0.85 | -0.17 | -23.61% | 2 | 140 | 31.40% |
| MNST241220C00065000 | 2024-06-11 2:42PM EDT | 65.00 | 0.57 | 0.20 | 2.50 | 0.00 | - | 5 | 9 | 51.04% |
| MNST241220C00070000 | 2024-06-04 9:42AM EDT | 70.00 | 0.67 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 56.51% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST241220P00030000 | 2024-06-20 12:26PM EDT | 30.00 | 0.24 | 0.00 | 2.30 | 0.00 | - | 667 | 1,021 | 63.40% |
| MNST241220P00040000 | 2024-06-18 10:08AM EDT | 40.00 | 0.60 | 0.50 | 0.80 | 0.00 | - | 3 | 61 | 29.69% |
| MNST241220P00045000 | 2024-06-21 10:46AM EDT | 45.00 | 1.38 | 1.10 | 1.50 | -0.13 | -8.61% | 1 | 172 | 23.73% |
| MNST241220P00050000 | 2024-06-21 3:10PM EDT | 50.00 | 3.10 | 2.95 | 3.60 | -0.40 | -11.43% | 10 | 106 | 22.47% |
| MNST241220P00052500 | 2024-06-17 10:37AM EDT | 52.50 | 5.13 | 3.40 | 5.10 | 0.00 | - | 3 | 9 | 21.78% |
| MNST241220P00055000 | 2024-06-13 11:32AM EDT | 55.00 | 6.71 | 5.00 | 6.90 | 0.00 | - | 1 | 37 | 21.17% |
| MNST241220P00057500 | 2024-06-14 11:50AM EDT | 57.50 | 9.10 | 8.20 | 10.30 | 0.00 | - | 3 | 8 | 33.64% |
| MNST241220P00060000 | 2024-04-24 2:24PM EDT | 60.00 | 6.30 | 5.80 | 9.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.