Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00050000 | 2024-04-17 2:55PM EDT | 2024-05-17 | 4.60 | 3.20 | 4.00 | 0.00 | - | 3 | 4 | 36.18% |
| MNST240621C00050000 | 2024-04-15 9:37AM EDT | 2024-06-21 | 6.00 | 4.30 | 6.40 | 0.00 | - | 1 | 239 | 54.69% |
| MNST240920C00050000 | 2024-04-15 9:46AM EDT | 2024-09-20 | 7.10 | 5.70 | 6.00 | 0.00 | - | 71 | 72 | 31.84% |
| MNST250117C00050000 | 2024-04-18 11:30AM EDT | 2025-01-17 | 7.99 | 7.10 | 7.50 | 0.00 | - | 3 | 173 | 32.68% |
| MNST250620C00050000 | 2024-04-18 1:01PM EDT | 2025-06-20 | 9.60 | 7.60 | 9.60 | 0.00 | - | 2 | 126 | 35.86% |
| MNST260116C00050000 | 2024-04-03 10:11AM EDT | 2026-01-16 | 14.10 | 11.00 | 11.50 | 0.00 | - | 1 | 20 | 36.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00050000 | 2024-04-19 11:57AM EDT | 2024-05-17 | 0.55 | 0.45 | 0.55 | +0.10 | +22.22% | 8 | 96 | 29.35% |
| MNST240621P00050000 | 2024-04-19 3:26PM EDT | 2024-06-21 | 0.80 | 0.75 | 0.90 | 0.00 | - | 14 | 2,327 | 24.68% |
| MNST240920P00050000 | 2024-04-19 11:00AM EDT | 2024-09-20 | 1.60 | 1.50 | 1.60 | +0.20 | +14.29% | 25 | 298 | 21.75% |
| MNST250117P00050000 | 2024-04-16 11:02AM EDT | 2025-01-17 | 2.05 | 2.30 | 2.40 | 0.00 | - | 1 | 3,128 | 21.19% |
| MNST250620P00050000 | 2024-04-16 9:46AM EDT | 2025-06-20 | 3.00 | 3.00 | 3.30 | 0.00 | - | 10 | 1,626 | 21.20% |
| MNST260116P00050000 | 2024-04-18 2:18PM EDT | 2026-01-16 | 4.05 | 3.90 | 4.20 | 0.00 | - | 1 | 230 | 20.81% |
© 2024 Yahoo. All rights reserved.