Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00060000 | 2024-05-03 2:00PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 791 | 484 | 29.79% |
| MNST240621C00060000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 1,246 | 2,207 | 24.41% |
| MNST240920C00060000 | 2024-05-03 2:09PM EDT | 2024-09-20 | 1.43 | 1.40 | 1.55 | +0.08 | +5.93% | 177 | 712 | 24.63% |
| MNST241220C00060000 | 2024-04-25 1:08PM EDT | 2024-12-20 | 2.06 | 2.60 | 2.95 | 0.00 | - | - | 4 | 27.81% |
| MNST250117C00060000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 3.00 | 2.30 | 5.00 | +0.32 | +11.94% | 8 | 1,005 | 37.57% |
| MNST250620C00060000 | 2024-04-24 3:08PM EDT | 2025-06-20 | 4.87 | 4.60 | 5.60 | 0.00 | - | 3 | 55 | 32.33% |
| MNST260116C00060000 | 2024-04-30 12:51PM EDT | 2026-01-16 | 6.60 | 6.90 | 7.30 | 0.00 | - | 5 | 28 | 32.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00060000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 6.72 | 4.80 | 5.90 | 0.00 | - | 6 | 128 | 60.01% |
| MNST240621P00060000 | 2024-05-02 3:19PM EDT | 2024-06-21 | 5.50 | 4.60 | 5.60 | -1.20 | -17.91% | 10 | 964 | 27.15% |
| MNST240920P00060000 | 2024-05-01 3:20PM EDT | 2024-09-20 | 6.60 | 3.40 | 6.10 | 0.00 | - | 84 | 1,411 | 20.80% |
| MNST241220P00060000 | 2024-04-24 2:24PM EDT | 2024-12-20 | 6.30 | 5.90 | 6.30 | 0.00 | - | - | 1 | 17.57% |
| MNST250117P00060000 | 2024-04-10 10:39AM EDT | 2025-01-17 | 6.60 | 5.30 | 7.20 | 0.00 | - | 89 | 1,849 | 22.00% |
| MNST250620P00060000 | 2024-04-02 3:18PM EDT | 2025-06-20 | 6.10 | 5.60 | 10.30 | 0.00 | - | 45 | 40 | 31.07% |
| MNST260116P00060000 | 2024-03-06 11:59AM EDT | 2026-01-16 | 6.30 | 7.40 | 7.80 | 0.00 | - | 3 | 37 | 16.42% |
© 2024 Yahoo. All rights reserved.