NasdaqGS - Nasdaq Real Time Price • USD
Monster Beverage Corporation (MNST)
As of 1:32 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00035000 | 4/5/2024 7:35 PM | 35 | 21.20 | 18.40 | 22.10 | 0.00 | 0.00% | 1 | 1 | 208.40% |
| MNST240517C00045000 | 5/3/2024 3:49 PM | 45 | 9.50 | 9.10 | 9.50 | 0.00 | 0.00% | 4 | 16 | 51.56% |
| MNST240517C00050000 | 5/3/2024 6:58 PM | 50 | 5.40 | 4.10 | 5.20 | 0.00 | 0.00% | 11 | 13 | 66.80% |
| MNST240517C00052500 | 5/6/2024 5:11 PM | 52.5 | 1.90 | 1.85 | 2.00 | -1.00 | -34.48% | 4 | 497 | 21.88% |
| MNST240517C00055000 | 5/6/2024 4:57 PM | 55 | 0.40 | 0.35 | 0.40 | -0.40 | -50.00% | 1,541 | 13,077 | 17.97% |
| MNST240517C00057500 | 5/6/2024 5:03 PM | 57.5 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 169 | 3,357 | 23.83% |
| MNST240517C00060000 | 5/6/2024 3:01 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 814 | 31.25% |
| MNST240517C00062500 | 5/3/2024 1:30 PM | 62.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 473 | 41.41% |
| MNST240517C00065000 | 5/1/2024 5:01 PM | 65 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 267 | 50.39% |
| MNST240517C00067500 | 5/2/2024 7:45 PM | 67.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 105 | 87.79% |
| MNST240517C00070000 | 5/2/2024 7:28 PM | 70 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 29 | 60.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00045000 | 5/2/2024 7:59 PM | 45 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 93 | 131 | 53.52% |
| MNST240517P00050000 | 5/6/2024 3:09 PM | 50 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 1,274 | 26.95% |
| MNST240517P00052500 | 5/6/2024 4:36 PM | 52.5 | 0.20 | 0.15 | 0.20 | 0.10 | 100.00% | 69 | 4,240 | 20.31% |
| MNST240517P00055000 | 5/6/2024 4:54 PM | 55 | 1.05 | 1.05 | 1.15 | 0.32 | 43.84% | 263 | 15,695 | 18.21% |
| MNST240517P00057500 | 5/6/2024 4:58 PM | 57.5 | 3.25 | 3.20 | 3.50 | 0.77 | 31.05% | 10 | 147 | 31.59% |
| MNST240517P00060000 | 5/2/2024 7:47 PM | 60 | 6.72 | 5.70 | 6.20 | 0.00 | 0.00% | 6 | 88 | 54.79% |
| MNST240517P00062500 | 4/16/2024 2:14 PM | 62.5 | 7.80 | 6.20 | 10.10 | 0.00 | 0.00% | 5 | 0 | 116.94% |
Related Tickers
CELH Celsius Holdings, Inc.
78.43
+3.24%
KO The Coca-Cola Company
62.13
-0.07%
PEP PepsiCo, Inc.
175.57
-0.33%
KDP Keurig Dr Pepper Inc.
33.58
-0.75%
COCO The Vita Coco Company, Inc.
26.52
+0.04%
COKE Coca-Cola Consolidated, Inc.
859.54
+0.72%
OTLY Oatly Group AB
1.2617
+2.56%
FIZZ National Beverage Corp.
46.42
+0.04%
PRMW Primo Water Corporation
20.02
+0.63%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
97.51
-0.83%