Canada markets open in 7 hours 28 minutes

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.91-4.46 (-4.73%)
At close: 04:00PM EST
90.44 +0.53 (+0.59%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST220121C000300002021-11-10 6:53AM EST30.0061.4558.9060.300.00-67570.70%
MNST220121C000350002022-01-03 2:07PM EST35.0060.900.000.000.00-100.00%
MNST220121C000400002021-12-15 2:58PM EST40.0050.0047.8052.500.00-43397.66%
MNST220121C000450002021-11-10 6:53AM EST45.0020.8042.6046.200.00-11488.48%
MNST220121C000500002021-12-29 3:34PM EST50.0046.000.000.000.00-200.00%
MNST220121C000550002021-10-25 11:31AM EST55.0029.8031.3033.200.00-1460.00%
MNST220121C000600002022-01-14 12:11PM EST60.0029.600.000.000.00-100.00%
MNST220121C000650002022-01-14 2:24PM EST65.0024.800.000.000.00-100.00%
MNST220121C000700002022-01-04 9:30AM EST70.0025.580.000.000.00-100.00%
MNST220121C000750002022-01-04 11:34AM EST75.0022.500.000.000.00-100.00%
MNST220121C000800002022-01-04 1:38PM EST80.0017.300.000.000.00-300.00%
MNST220121C000850002022-01-13 12:21PM EST85.008.840.000.000.00-100.00%
MNST220121C000860002021-12-27 11:13AM EST86.008.930.000.000.00--00.00%
MNST220121C000880002022-01-14 11:42AM EST88.003.000.000.000.00-100.00%
MNST220121C000890002022-01-14 2:10PM EST89.001.700.000.000.00-13200.00%
MNST220121C000900002022-01-14 3:14PM EST90.001.300.000.000.00-54300.39%
MNST220121C000910002022-01-14 3:18PM EST91.000.850.000.000.00-1903.13%
MNST220121C000920002022-01-14 3:31PM EST92.000.450.000.000.00-4406.25%
MNST220121C000930002022-01-14 1:41PM EST93.000.300.000.000.00-906.25%
MNST220121C000940002022-01-14 2:39PM EST94.000.200.000.000.00-18012.50%
MNST220121C000950002022-01-14 3:55PM EST95.000.200.000.000.00-79012.50%
MNST220121C000960002022-01-14 1:24PM EST96.000.180.000.000.00-22012.50%
MNST220121C000970002022-01-14 2:45PM EST97.000.130.000.000.00-72012.50%
MNST220121C000980002022-01-13 12:31PM EST98.000.450.000.000.00-4025.00%
MNST220121C000990002022-01-14 1:43PM EST99.000.100.000.000.00-64025.00%
MNST220121C001000002022-01-14 12:11PM EST100.000.200.000.000.00-15025.00%
MNST220121C001010002022-01-14 10:14AM EST101.000.180.000.000.00-1025.00%
MNST220121C001020002022-01-12 1:29PM EST102.000.270.000.000.00-4025.00%
MNST220121C001030002022-01-06 9:47AM EST103.000.410.000.000.00--025.00%
MNST220121C001050002022-01-12 3:34PM EST105.000.050.000.000.00-3025.00%
MNST220121C001060002022-01-05 3:52PM EST106.000.150.000.000.00--025.00%
MNST220121C001100002022-01-12 3:51PM EST110.000.080.000.000.00-4050.00%
MNST220121C001150002021-12-21 1:09PM EST115.000.070.000.000.00-1050.00%
MNST220121C001200002021-11-05 9:40AM EST120.000.200.000.300.00-181141.60%
MNST220121C001250002021-12-10 9:56AM EST125.000.050.000.100.00-160135.16%
MNST220121C001300002021-12-20 2:51PM EST130.000.050.000.000.00-1050.00%
MNST220121C001350002021-12-20 3:08PM EST135.000.100.000.000.00-17050.00%
MNST220121C001400002021-11-10 6:53AM EST140.000.200.002.150.00-14289.26%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST220121P000300002021-11-10 6:53AM EST30.000.370.000.850.00-493579.69%
MNST220121P000350002021-11-10 6:53AM EST35.000.150.000.200.00-120401.56%
MNST220121P000400002021-11-10 6:53AM EST40.000.160.000.250.00-256359.38%
MNST220121P000450002021-12-02 9:59AM EST45.000.200.000.150.00-1196290.63%
MNST220121P000500002021-11-19 1:23PM EST50.000.050.000.400.00-4305289.06%
MNST220121P000550002021-11-10 6:53AM EST55.000.250.002.250.00-1240355.37%
MNST220121P000600002021-11-05 8:45AM EST60.000.280.001.700.00-13104282.62%
MNST220121P000650002021-12-13 9:30AM EST65.000.150.000.250.00-1438159.38%
MNST220121P000700002021-12-27 10:00AM EST70.000.050.000.000.00-3050.00%
MNST220121P000750002022-01-10 2:59PM EST75.000.100.000.000.00-30050.00%
MNST220121P000800002022-01-14 1:21PM EST80.000.080.000.000.00-1025.00%
MNST220121P000820002022-01-18 12:02AM EST82.000.130.000.000.00-25025.00%
MNST220121P000840002022-01-03 10:15AM EST84.000.170.000.000.00-2012.50%
MNST220121P000850002022-01-14 3:52PM EST85.000.230.000.000.00-39012.50%
MNST220121P000860002022-01-14 1:02PM EST86.000.250.000.000.00-1012.50%
MNST220121P000870002022-01-14 2:50PM EST87.000.400.000.000.00-4406.25%
MNST220121P000880002022-01-18 12:02AM EST88.000.620.000.000.00---6.25%
MNST220121P000890002022-01-14 3:40PM EST89.000.890.000.000.00-703.13%
MNST220121P000900002022-01-14 3:15PM EST90.001.500.000.000.00-34800.00%
MNST220121P000910002022-01-14 2:38PM EST91.001.840.000.000.00-21100.00%
MNST220121P000920002022-01-14 3:42PM EST92.002.550.000.000.00-9000.00%
MNST220121P000930002022-01-14 2:29PM EST93.003.600.000.000.00-16000.00%
MNST220121P000940002022-01-14 2:54PM EST94.004.210.000.000.00-1300.00%
MNST220121P000950002022-01-14 3:20PM EST95.005.470.000.000.00-300.00%
MNST220121P000960002022-01-13 2:58PM EST96.002.250.000.000.00-1000.00%
MNST220121P000970002022-01-13 1:00PM EST97.003.190.000.000.00-300.00%
MNST220121P000980002022-01-07 11:00AM EST98.003.700.000.000.00-100.00%
MNST220121P000990002022-01-07 12:10PM EST99.004.500.000.000.00-300.00%
MNST220121P001000002022-01-14 12:02PM EST100.0010.070.000.000.00-1000.00%
MNST220121P001050002021-11-10 6:53AM EST105.0010.5015.0016.100.00-200110.06%
MNST220121P001100002022-01-13 10:07AM EST110.0015.5818.6021.700.00-12091.41%
MNST220121P001150002021-11-10 6:53AM EST115.0026.8224.0026.900.00-31146.68%
MNST220121P001200002021-11-10 6:53AM EST120.0027.1530.0030.900.00-17165.82%
MNST220121P001250002021-11-22 3:32PM EST125.0035.9331.1032.300.00-5120.00%
MNST220121P001300002021-11-10 6:53AM EST130.0042.0039.2041.700.00-11200.59%