Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 37.23 | 0.00 | - | 1 | 2 | 22.50 | 0.10 | 0.00 | - | 10 | 46 |
| 32.97 | 0.00 | - | 2 | 2 | 25.00 | 0.10 | 0.00 | - | 10 | 78 |
| 27.40 | 0.00 | - | - | 1 | 27.50 | 0.20 | 0.00 | - | 2 | 28 |
| 28.25 | 0.00 | - | 21 | 36 | 30.00 | 0.49 | 0.00 | - | 1 | 21 |
| 28.53 | 0.00 | - | 10 | 15 | 32.50 | 0.15 | 0.00 | - | 2 | 329 |
| 23.45 | 0.00 | - | 10 | 11 | 35.00 | 0.50 | 0.00 | - | 2 | 107 |
| 17.50 | 0.00 | - | - | - | 37.50 | 0.53 | 0.00 | - | 2 | 410 |
| 21.30 | 0.00 | - | 1 | 17 | 40.00 | 0.52 | 0.00 | - | 9 | 2,485 |
| 14.75 | 0.00 | - | 4 | 39 | 42.50 | 0.70 | 0.00 | - | 62 | 404 |
| 11.50 | 0.00 | - | 1 | 68 | 45.00 | 0.90 | +0.02 | +2.27% | 33 | 1,384 |
| 10.40 | 0.00 | - | 4 | 78 | 47.50 | 1.35 | 0.00 | - | 54 | 2,431 |
| 7.60 | 0.00 | - | 3 | 172 | 50.00 | 1.80 | 0.00 | - | 120 | 3,198 |
| 6.30 | 0.00 | - | 3 | 355 | 52.50 | 2.80 | 0.00 | - | 24 | 2,003 |
| 4.26 | -0.64 | -13.06% | 38 | 1,109 | 55.00 | 3.80 | +0.10 | +2.70% | 173 | 1,840 |
| 3.00 | -0.30 | -9.09% | 62 | 862 | 57.50 | 5.10 | 0.00 | - | 51 | 693 |
| 2.25 | -0.15 | -6.25% | 60 | 1,451 | 60.00 | 6.14 | 0.00 | - | 28 | 1,877 |
| 1.80 | 0.00 | - | 24 | 736 | 62.50 | 9.60 | 0.00 | - | 1 | 230 |
| 1.50 | 0.00 | - | 1 | 2,429 | 65.00 | 10.70 | 0.00 | - | 63 | 300 |
| 0.85 | 0.00 | - | 1 | 934 | 67.50 | 8.20 | 0.00 | - | 26 | 5 |
| 0.85 | 0.00 | - | 2 | 1,573 | 70.00 | 12.50 | 0.00 | - | 10 | 11 |
| 0.45 | 0.00 | - | 2 | 595 | 72.50 | 16.10 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 10 | 1,715 | 75.00 | 3.80 | 0.00 | - | 1 | 5 |
| 0.80 | 0.00 | - | 1 | 150 | 77.50 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 653 | 80.00 | 23.80 | 0.00 | - | 3 | 0 |
| 0.50 | 0.00 | - | 1 | 37 | 85.00 | 5.50 | 0.00 | - | 1 | 4 |
| 0.80 | 0.00 | - | 6 | 64 | 90.00 | 6.88 | 0.00 | - | 3 | 3 |
| 23.83 | 0.00 | - | 1 | 1 | 95.00 | 8.20 | 0.00 | - | 75 | 75 |
| 20.99 | 0.00 | - | 12 | 19 | 100.00 | 8.60 | 0.00 | - | 1 | 18 |
| 17.76 | 0.00 | - | 6 | 7 | 105.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 3 | 16 | 110.00 | 16.30 | 0.00 | - | 1 | 2 |
| 13.00 | 0.00 | - | 1 | 29 | 115.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 1 | 42 | 120.00 | 25.20 | 0.00 | - | 1 | 6 |
| 10.20 | 0.00 | - | 1 | 37 | 125.00 | - | - | - | - | - |
| 8.46 | 0.00 | - | 2 | 8 | 130.00 | 28.77 | 0.00 | - | 1 | 2 |
| 6.24 | 0.00 | - | 6 | 13 | 135.00 | 31.30 | 0.00 | - | 2 | 5 |
| 5.50 | 0.00 | - | 2 | 2 | 140.00 | 41.30 | 0.00 | - | 1 | 1 |
| 4.30 | 0.00 | - | 5 | 7 | 145.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 3 | 7 | 150.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 3 | 6 | 155.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.