Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00052500 | 2024-05-20 3:49PM EDT | 2024-06-21 | 2.00 | 1.90 | 2.10 | -0.15 | -6.98% | 29 | 245 | 23.56% |
| MNST240719C00052500 | 2024-05-20 12:09PM EDT | 2024-07-19 | 2.70 | 2.40 | 2.80 | -0.14 | -4.93% | 2 | 2 | 25.66% |
| MNST240920C00052500 | 2024-05-20 3:57PM EDT | 2024-09-20 | 3.80 | 3.40 | 5.00 | -0.35 | -8.43% | 39 | 155 | 36.06% |
| MNST241220C00052500 | 2024-05-15 9:36AM EDT | 2024-12-20 | 5.98 | 3.00 | 7.00 | 0.00 | - | 1 | 4 | 39.83% |
| MNST250117C00052500 | 2024-05-06 12:32PM EDT | 2025-01-17 | 6.30 | 3.40 | 7.70 | 0.00 | - | 3 | 355 | 41.59% |
| MNST250620C00052500 | 2024-04-25 2:19PM EDT | 2025-06-20 | 7.60 | 5.70 | 9.60 | 0.00 | - | 5 | 105 | 41.32% |
| MNST260116C00052500 | 2024-05-02 2:37PM EDT | 2026-01-16 | 10.30 | 7.50 | 12.20 | 0.00 | - | 1 | 22 | 43.24% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00052500 | 2024-05-20 3:41PM EDT | 2024-06-21 | 0.79 | 0.70 | 0.80 | +0.16 | +25.40% | 422 | 5,249 | 19.92% |
| MNST240920P00052500 | 2024-05-17 12:37PM EDT | 2024-09-20 | 1.65 | 1.70 | 2.00 | 0.00 | - | 2 | 820 | 20.31% |
| MNST241220P00052500 | 2024-05-15 9:36AM EDT | 2024-12-20 | 2.18 | 0.75 | 2.95 | 0.00 | - | 1 | 9 | 21.36% |
| MNST250117P00052500 | 2024-05-20 12:22PM EDT | 2025-01-17 | 2.80 | 1.60 | 3.50 | 0.00 | - | 24 | 2,003 | 23.32% |
| MNST250620P00052500 | 2024-05-20 1:11PM EDT | 2025-06-20 | 3.90 | 1.75 | 5.60 | -0.03 | -0.76% | 6 | 220 | 27.87% |
| MNST260116P00052500 | 2024-05-15 12:35PM EDT | 2026-01-16 | 5.30 | 3.00 | 6.50 | 0.00 | - | 40 | 63 | 25.89% |
© 2024 Yahoo. All rights reserved.