Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00057500 | 2024-06-14 3:11PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3,868 | 78.13% |
| MNST240719C00057500 | 2024-06-14 3:14PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 20 | 375 | 34.57% |
| MNST240920C00057500 | 2024-06-14 3:56PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.45 | +0.06 | +17.65% | 1,243 | 3,517 | 29.25% |
| MNST241220C00057500 | 2024-05-29 1:18PM EDT | 2024-12-20 | 2.03 | 0.70 | 1.25 | 0.00 | - | 51 | 214 | 29.79% |
| MNST250117C00057500 | 2024-06-13 12:04PM EDT | 2025-01-17 | 1.24 | 0.85 | 1.15 | 0.00 | - | 11 | 1,282 | 26.89% |
| MNST250620C00057500 | 2024-05-17 9:46AM EDT | 2025-06-20 | 4.85 | 0.55 | 4.60 | 0.00 | - | 1 | 12 | 40.53% |
| MNST260116C00057500 | 2024-06-13 11:10AM EDT | 2026-01-16 | 4.00 | 2.55 | 6.20 | 0.00 | - | 1 | 73 | 39.10% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00057500 | 2024-06-13 3:27PM EDT | 2024-06-21 | 9.90 | 7.40 | 10.30 | +0.90 | +10.00% | 160 | 199 | 143.07% |
| MNST240719P00057500 | 2024-06-13 2:45PM EDT | 2024-07-19 | 8.80 | 7.90 | 10.80 | 0.00 | - | 62 | 0 | 71.83% |
| MNST240920P00057500 | 2024-06-06 9:34AM EDT | 2024-09-20 | 5.00 | 7.70 | 11.60 | 0.00 | - | 1 | 251 | 52.34% |
| MNST241220P00057500 | 2024-06-14 11:50AM EDT | 2024-12-20 | 9.10 | 9.20 | 11.70 | +1.90 | +26.39% | 3 | 9 | 38.44% |
| MNST250117P00057500 | 2024-06-04 9:55AM EDT | 2025-01-17 | 6.50 | 8.20 | 11.50 | 0.00 | - | 11 | 682 | 34.30% |
| MNST250620P00057500 | 2024-05-17 9:46AM EDT | 2025-06-20 | 5.35 | 8.00 | 10.80 | 0.00 | - | 1 | 468 | 21.80% |
| MNST260116P00057500 | 2024-05-06 3:47PM EDT | 2026-01-16 | 6.60 | 5.70 | 10.50 | 0.00 | - | 1 | 36 | 15.78% |
| MNST261218P00057500 | 2024-06-05 3:08PM EDT | 2026-12-18 | 10.00 | 9.00 | 14.00 | 0.00 | - | - | 1 | 25.56% |
© 2024 Yahoo. All rights reserved.