Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00035000 | 2024-04-05 3:35PM EDT | 35.00 | 21.20 | 18.40 | 22.10 | 0.00 | - | 1 | 1 | 140.23% |
| MNST240517C00050000 | 2024-05-03 2:58PM EDT | 50.00 | 5.40 | 3.70 | 6.30 | +1.28 | +31.07% | 11 | 17 | 78.08% |
| MNST240517C00052500 | 2024-05-03 3:54PM EDT | 52.50 | 2.90 | 1.75 | 2.85 | +0.60 | +26.09% | 83 | 524 | 28.81% |
| MNST240517C00055000 | 2024-05-03 3:59PM EDT | 55.00 | 0.80 | 0.85 | 0.95 | -0.30 | -27.27% | 3,408 | 13,705 | 22.12% |
| MNST240517C00057500 | 2024-05-03 3:58PM EDT | 57.50 | 0.18 | 0.15 | 0.20 | -0.27 | -60.00% | 1,042 | 3,081 | 22.36% |
| MNST240517C00060000 | 2024-05-03 2:00PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 791 | 484 | 29.79% |
| MNST240517C00062500 | 2024-05-03 9:30AM EDT | 62.50 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 1 | 474 | 40.04% |
| MNST240517C00065000 | 2024-05-01 1:01PM EDT | 65.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 267 | 43.75% |
| MNST240517C00067500 | 2024-05-02 3:45PM EDT | 67.50 | 0.05 | 0.00 | 2.05 | 0.00 | - | 2 | 105 | 104.20% |
| MNST240517C00070000 | 2024-05-02 3:28PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 29 | 53.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00045000 | 2024-05-02 3:59PM EDT | 45.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 93 | 131 | 52.73% |
| MNST240517P00050000 | 2024-05-03 3:18PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | -0.51 | -92.73% | 183 | 1,392 | 28.13% |
| MNST240517P00052500 | 2024-05-03 3:43PM EDT | 52.50 | 0.10 | 0.10 | 0.15 | -1.20 | -92.31% | 868 | 4,423 | 21.34% |
| MNST240517P00055000 | 2024-05-03 3:59PM EDT | 55.00 | 0.73 | 0.70 | 0.80 | -1.92 | -72.45% | 18,928 | 1,598 | 18.60% |
| MNST240517P00057500 | 2024-05-03 3:22PM EDT | 57.50 | 2.48 | 2.25 | 2.90 | -1.92 | -43.64% | 9 | 150 | 29.15% |
| MNST240517P00060000 | 2024-05-02 3:47PM EDT | 60.00 | 6.72 | 4.80 | 5.90 | 0.00 | - | 6 | 128 | 60.01% |
| MNST240517P00062500 | 2024-04-16 10:14AM EDT | 62.50 | 7.80 | 5.40 | 9.20 | 0.00 | - | 5 | 42 | 98.05% |
© 2024 Yahoo. All rights reserved.