Canada markets close in 5 hours 3 minutes

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
94.59+1.89 (+2.04%)
At close: 04:00PM EDT
94.27 -0.32 (-0.34%)
After hours: 07:46PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST220708C000850002022-06-22 11:20AM EDT85.007.209.2010.000.00--174.22%
MNST220708C000860002022-06-24 12:29PM EDT86.008.008.308.900.00-15363.09%
MNST220708C000870002022-06-17 11:28AM EDT87.003.357.207.900.00-35257.32%
MNST220708C000890002022-06-28 3:04PM EDT89.002.955.506.100.00-3453.71%
MNST220708C000900002022-06-30 1:11PM EDT90.003.434.505.300.00-47053.76%
MNST220708C000910002022-06-30 1:11PM EDT91.002.673.804.300.00-52946.58%
MNST220708C000920002022-07-01 10:08AM EDT92.002.203.003.40+0.22+11.11%723441.75%
MNST220708C000925002022-07-01 11:19AM EDT92.501.982.602.95+1.03+108.42%2839.06%
MNST220708C000930002022-07-01 3:40PM EDT93.002.402.202.65+1.04+76.47%42839.75%
MNST220708C000940002022-07-01 11:04AM EDT94.001.101.501.90+0.30+37.50%151036.06%
MNST220708C000950002022-07-01 3:50PM EDT95.001.141.001.40+0.61+115.09%821636.08%
MNST220708C000960002022-07-01 3:23PM EDT96.000.700.601.10-0.49-41.18%3638.53%
MNST220708C000970002022-07-01 3:49PM EDT97.000.350.350.55+0.15+75.00%4132.32%
MNST220708C000980002022-06-27 3:28PM EDT98.000.500.150.350.00-3832.62%
MNST220708C000990002022-06-24 12:54PM EDT99.000.400.050.300.00-2236.43%
MNST220708C001000002022-06-29 2:13PM EDT100.000.100.000.200.00-1537.11%
MNST220708C001050002022-06-07 10:36AM EDT105.000.170.000.050.00--045.51%
MNST220708C001100002022-06-07 10:36AM EDT110.000.080.000.050.00--056.25%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST220708P000650002022-06-14 10:53AM EDT65.000.220.000.600.00--0186.72%
MNST220708P000700002022-06-14 10:53AM EDT70.000.300.000.400.00-1600143.75%
MNST220708P000750002022-06-28 3:58PM EDT75.000.050.000.050.00-73483.59%
MNST220708P000790002022-06-16 1:51PM EDT79.000.750.000.500.00--198.24%
MNST220708P000800002022-06-07 11:18AM EDT80.000.500.000.800.00-11103.52%
MNST220708P000810002022-06-23 2:45PM EDT81.000.250.000.250.00-911575.78%
MNST220708P000820002022-06-13 9:30AM EDT82.001.850.000.150.00-1164.45%
MNST220708P000840002022-06-30 3:08PM EDT84.000.150.000.250.00-101160.74%
MNST220708P000850002022-06-28 11:31AM EDT85.000.100.000.250.00-1355.86%
MNST220708P000860002022-06-30 3:15PM EDT86.000.250.000.300.00-4552.93%
MNST220708P000870002022-06-29 2:03PM EDT87.000.300.050.250.00-11120854.10%
MNST220708P000880002022-07-01 1:15PM EDT88.000.200.050.25-0.26-56.52%121348.54%
MNST220708P000890002022-07-01 12:41PM EDT89.000.300.100.35-0.40-57.14%4647.36%
MNST220708P000900002022-07-01 3:23PM EDT90.000.300.101.20-0.45-60.00%41151.86%
MNST220708P000910002022-07-01 10:49AM EDT91.000.680.251.40-0.32-32.00%272665.63%
MNST220708P000920002022-07-01 2:50PM EDT92.000.580.401.00-0.75-56.39%453446.83%
MNST220708P000925002022-07-01 3:58PM EDT92.500.750.500.90-0.76-50.33%23240.09%
MNST220708P000930002022-07-01 1:47PM EDT93.001.150.601.25-1.17-50.43%1131244.34%
MNST220708P000940002022-07-01 3:58PM EDT94.001.090.851.20-0.72-39.78%57033.55%
MNST220708P000950002022-07-01 3:58PM EDT95.001.561.401.85+1.56-12036.96%
MNST220708P000960002022-07-01 2:45PM EDT96.002.672.002.35+2.67-10034.72%