Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST260116C00030000 | 2024-04-15 9:34AM EDT | 30.00 | 28.12 | 24.50 | 29.50 | 0.00 | - | 2 | 20 | 56.09% |
| MNST260116C00040000 | 2024-02-20 2:09PM EDT | 40.00 | 20.37 | 22.00 | 26.40 | 0.00 | - | 1 | 9 | 70.70% |
| MNST260116C00045000 | 2024-03-01 11:12AM EDT | 45.00 | 19.10 | 19.00 | 19.90 | 0.00 | - | 2 | 0 | 59.05% |
| MNST260116C00050000 | 2024-04-22 10:39AM EDT | 50.00 | 11.50 | 11.40 | 11.80 | 0.00 | - | 1 | 20 | 37.10% |
| MNST260116C00052500 | 2024-04-25 11:14AM EDT | 52.50 | 9.20 | 10.00 | 10.30 | 0.00 | - | 9 | 14 | 35.61% |
| MNST260116C00055000 | 2024-04-19 1:44PM EDT | 55.00 | 8.49 | 8.60 | 8.90 | 0.00 | - | 1 | 23 | 34.20% |
| MNST260116C00057500 | 2024-04-11 3:28PM EDT | 57.50 | 8.50 | 7.40 | 7.70 | 0.00 | - | 2 | 72 | 33.20% |
| MNST260116C00060000 | 2024-04-30 12:51PM EDT | 60.00 | 6.60 | 6.30 | 6.60 | +0.20 | +3.12% | 5 | 31 | 32.25% |
| MNST260116C00062500 | 2024-04-04 12:53PM EDT | 62.50 | 7.30 | 5.30 | 5.60 | 0.00 | - | 1 | 15 | 31.32% |
| MNST260116C00065000 | 2024-04-29 12:18PM EDT | 65.00 | 4.87 | 4.50 | 4.80 | 0.00 | - | 25 | 96 | 30.81% |
| MNST260116C00067500 | 2024-01-25 3:48PM EDT | 67.50 | 4.60 | 4.00 | 4.80 | 0.00 | - | 27 | 33 | 33.01% |
| MNST260116C00070000 | 2024-03-18 10:30AM EDT | 70.00 | 6.40 | 3.60 | 4.00 | 0.00 | - | 1 | 10 | 31.97% |
| MNST260116C00075000 | 2024-04-04 2:58PM EDT | 75.00 | 3.20 | 2.30 | 2.50 | 0.00 | - | 267 | 234 | 29.24% |
| MNST260116C00080000 | 2023-11-21 12:59PM EDT | 80.00 | 3.38 | 0.80 | 4.20 | 0.00 | - | 8 | 4 | 39.66% |
| MNST260116C00085000 | 2024-04-18 2:31PM EDT | 85.00 | 1.10 | 1.15 | 1.35 | 0.00 | - | 1 | 59 | 28.87% |
| MNST260116C00090000 | 2024-04-19 9:30AM EDT | 90.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 1 | 1 | 28.81% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST260116P00027500 | 2023-11-27 10:30AM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
| MNST260116P00030000 | 2024-02-29 3:25PM EDT | 30.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 35 | 90 | 30.23% |
| MNST260116P00035000 | 2024-03-11 9:45AM EDT | 35.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 55 | 57 | 6.25% |
| MNST260116P00040000 | 2024-03-06 10:40AM EDT | 40.00 | 1.02 | 1.30 | 1.50 | 0.00 | - | 1 | 0 | 24.74% |
| MNST260116P00045000 | 2024-04-25 12:36PM EDT | 45.00 | 2.70 | 2.40 | 2.55 | 0.00 | - | - | 6 | 22.86% |
| MNST260116P00047500 | 2024-04-25 12:41PM EDT | 47.50 | 3.40 | 3.10 | 3.20 | 0.00 | - | 6 | 9 | 21.74% |
| MNST260116P00050000 | 2024-04-25 11:13AM EDT | 50.00 | 4.30 | 3.80 | 4.10 | 0.00 | - | 5 | 235 | 21.10% |
| MNST260116P00052500 | 2024-04-23 12:04PM EDT | 52.50 | 4.75 | 4.70 | 5.00 | 0.00 | - | 1 | 55 | 19.89% |
| MNST260116P00055000 | 2024-04-11 2:50PM EDT | 55.00 | 5.50 | 5.80 | 6.00 | 0.00 | - | 15 | 19 | 18.48% |
| MNST260116P00057500 | 2024-01-29 4:03PM EDT | 57.50 | 6.60 | 4.60 | 6.80 | 0.00 | - | - | 35 | 15.67% |
| MNST260116P00060000 | 2024-03-06 11:59AM EDT | 60.00 | 6.30 | 7.40 | 7.80 | 0.00 | - | 3 | 37 | 12.48% |
| MNST260116P00065000 | 2024-01-23 11:58AM EDT | 65.00 | 11.08 | 8.80 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| MNST260116P00067500 | 2024-04-22 10:17AM EDT | 67.50 | 14.30 | 14.10 | 16.80 | 0.00 | - | 1 | 3 | 25.30% |
| MNST260116P00075000 | 2024-04-26 2:20PM EDT | 75.00 | 21.60 | 19.00 | 23.50 | 0.00 | - | 1 | 2 | 27.04% |
| MNST260116P00080000 | 2024-03-05 4:49PM EDT | 80.00 | 22.07 | 21.50 | 26.50 | 0.00 | - | - | 0 | 12.70% |
© 2024 Yahoo. All rights reserved.