Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250620C00030000 | 2024-04-15 2:09PM EDT | 30.00 | 27.00 | 23.50 | 28.30 | 0.00 | - | 1 | 1 | 56.79% |
| MNST250620C00045000 | 2024-02-28 4:54PM EDT | 45.00 | 15.40 | 17.60 | 18.50 | 0.00 | - | - | 5 | 64.06% |
| MNST250620C00050000 | 2024-04-25 12:41PM EDT | 50.00 | 8.64 | 9.50 | 9.70 | 0.00 | - | 1 | 127 | 34.85% |
| MNST250620C00052500 | 2024-04-25 2:19PM EDT | 52.50 | 7.60 | 7.80 | 8.20 | 0.00 | - | 5 | 105 | 33.47% |
| MNST250620C00055000 | 2024-04-23 3:24PM EDT | 55.00 | 6.55 | 6.50 | 6.80 | 0.00 | - | 1 | 418 | 32.04% |
| MNST250620C00057500 | 2024-04-26 9:45AM EDT | 57.50 | 5.40 | 5.30 | 5.60 | 0.00 | - | 1 | 11 | 30.96% |
| MNST250620C00060000 | 2024-04-24 3:08PM EDT | 60.00 | 4.87 | 4.30 | 4.60 | 0.00 | - | 3 | 55 | 30.22% |
| MNST250620C00062500 | 2024-04-29 12:11PM EDT | 62.50 | 3.70 | 1.30 | 3.70 | 0.00 | - | 3 | 423 | 29.38% |
| MNST250620C00065000 | 2024-04-10 3:56PM EDT | 65.00 | 3.40 | 2.05 | 2.95 | 0.00 | - | 6 | 110 | 28.69% |
| MNST250620C00067500 | 2024-04-23 2:39PM EDT | 67.50 | 2.17 | 2.15 | 2.35 | 0.00 | - | - | 1 | 28.20% |
| MNST250620C00070000 | 2024-04-22 2:00PM EDT | 70.00 | 1.80 | 1.70 | 2.20 | 0.00 | - | 325 | 1,440 | 29.69% |
| MNST250620C00075000 | 2024-04-24 9:41AM EDT | 75.00 | 1.15 | 1.05 | 1.70 | 0.00 | - | 21 | 332 | 30.84% |
| MNST250620C00080000 | 2024-04-02 3:07PM EDT | 80.00 | 1.15 | 0.65 | 1.30 | 0.00 | - | - | 6 | 31.64% |
| MNST250620C00085000 | 2024-03-07 1:14PM EDT | 85.00 | 0.97 | 0.65 | 0.80 | 0.00 | - | 1 | 2 | 30.57% |
| MNST250620C00090000 | 2024-04-23 1:26PM EDT | 90.00 | 0.06 | 0.00 | 4.60 | 0.00 | - | 2 | 1 | 57.14% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250620P00035000 | 2024-02-16 12:08PM EDT | 35.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 42 | 42 | 63.07% |
| MNST250620P00040000 | 2024-04-15 2:50PM EDT | 40.00 | 1.00 | 0.40 | 1.00 | 0.00 | - | 2 | 676 | 26.53% |
| MNST250620P00045000 | 2024-04-22 2:00PM EDT | 45.00 | 1.75 | 1.65 | 1.80 | 0.00 | - | 490 | 2,681 | 23.94% |
| MNST250620P00050000 | 2024-04-16 9:46AM EDT | 50.00 | 3.00 | 2.95 | 3.20 | 0.00 | - | 10 | 1,626 | 22.02% |
| MNST250620P00052500 | 2024-04-26 10:35AM EDT | 52.50 | 3.93 | 3.80 | 4.00 | 0.00 | - | 1 | 220 | 20.40% |
| MNST250620P00055000 | 2024-04-19 12:00PM EDT | 55.00 | 5.38 | 4.90 | 5.50 | 0.00 | - | 2 | 91 | 21.03% |
| MNST250620P00057500 | 2024-04-26 9:46AM EDT | 57.50 | 6.50 | 5.00 | 6.50 | 0.00 | - | 4 | 4 | 18.56% |
| MNST250620P00060000 | 2024-04-02 3:18PM EDT | 60.00 | 6.10 | 7.70 | 8.10 | 0.00 | - | 45 | 40 | 17.75% |
| MNST250620P00065000 | 2024-04-11 9:53AM EDT | 65.00 | 10.50 | 11.50 | 13.90 | 0.00 | - | 1 | 3 | 27.37% |
| MNST250620P00067500 | 2024-04-04 9:47AM EDT | 67.50 | 11.30 | 11.60 | 16.30 | 0.00 | - | 21 | 11 | 29.40% |
© 2024 Yahoo. All rights reserved.