Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST261218C00035000 | 2024-06-14 2:13PM EDT | 35.00 | 19.00 | 17.50 | 22.30 | 0.00 | - | - | 1 | 55.70% |
| MNST261218C00040000 | 2024-06-06 1:01PM EDT | 40.00 | 19.40 | 14.00 | 19.00 | 0.00 | - | 1 | 2 | 51.41% |
| MNST261218C00045000 | 2024-06-20 10:51AM EDT | 45.00 | 13.44 | 11.00 | 16.00 | 0.00 | - | 3 | 9 | 47.93% |
| MNST261218C00050000 | 2024-06-21 1:57PM EDT | 50.00 | 10.10 | 10.00 | 11.90 | -0.69 | -6.39% | 7 | 7 | 40.25% |
| MNST261218C00052500 | 2024-06-03 10:58AM EDT | 52.50 | 11.95 | 7.50 | 12.50 | 0.00 | - | 1 | 6 | 45.15% |
| MNST261218C00055000 | 2024-06-17 1:14PM EDT | 55.00 | 8.50 | 6.70 | 11.00 | 0.00 | - | 1 | 11 | 42.80% |
| MNST261218C00062500 | 2024-06-17 10:59AM EDT | 62.50 | 6.00 | 3.60 | 8.50 | 0.00 | - | 1 | 5 | 41.36% |
| MNST261218C00080000 | 2024-06-20 1:37PM EDT | 80.00 | 2.50 | 0.00 | 4.60 | 0.00 | - | 1 | 398 | 39.13% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST261218P00045000 | 2024-05-29 11:00AM EDT | 45.00 | 4.10 | 2.00 | 7.00 | 0.00 | - | - | 1 | 30.36% |
| MNST261218P00050000 | 2024-06-10 3:22PM EDT | 50.00 | 5.75 | 4.10 | 9.00 | 0.00 | - | - | 2 | 27.61% |
| MNST261218P00052500 | 2024-06-04 12:09PM EDT | 52.50 | 7.20 | 5.60 | 10.50 | 0.00 | - | 1 | 1 | 27.42% |
| MNST261218P00055000 | 2024-06-14 11:42AM EDT | 55.00 | 9.13 | 6.50 | 11.50 | 0.00 | - | 2 | 13 | 25.28% |
| MNST261218P00057500 | 2024-06-05 3:08PM EDT | 57.50 | 10.00 | 8.00 | 13.00 | 0.00 | - | - | 1 | 24.41% |
© 2024 Yahoo. All rights reserved.