Advertisement
U.S. markets closed

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
59.28+0.08 (+0.14%)
At close: 04:00PM EDT
59.45 +0.17 (+0.29%)
After hours: 07:23PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST240419C000450002024-02-29 10:47AM EDT45.0013.0012.2016.900.00--274.41%
MNST240419C000500002024-03-12 10:42AM EDT50.009.607.6011.500.00-22050.88%
MNST240419C000525002024-03-15 11:55AM EDT52.507.705.109.100.00-41591.55%
MNST240419C000550002024-03-18 11:47AM EDT55.006.172.606.400.00-115369.63%
MNST240419C000575002024-03-28 3:34PM EDT57.502.502.202.55+0.35+16.28%201,76726.12%
MNST240419C000600002024-03-28 3:47PM EDT60.000.700.650.75+0.05+7.69%831,83018.36%
MNST240419C000625002024-03-28 3:40PM EDT62.500.150.100.20+0.02+15.38%201,60619.53%
MNST240419C000650002024-03-28 1:09PM EDT65.000.050.050.150.00-122426.81%
MNST240419C000675002024-03-22 9:30AM EDT67.500.100.000.100.00-1331.84%
MNST240419C000700002024-03-15 12:03PM EDT70.000.010.000.100.00-407638.77%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST240419P000400002024-02-27 2:02PM EDT40.000.120.000.050.00-41467.97%
MNST240419P000500002024-03-21 12:14PM EDT50.000.050.000.100.00-610040.82%
MNST240419P000525002024-03-27 1:11PM EDT52.500.050.000.050.00-113327.15%
MNST240419P000550002024-03-26 11:31AM EDT55.000.090.000.25-0.06-40.00%3039527.20%
MNST240419P000575002024-03-28 3:54PM EDT57.500.320.250.350.00-221,23017.43%
MNST240419P000600002024-03-28 3:54PM EDT60.001.251.201.30-0.10-7.41%521,02515.31%
MNST240419P000625002024-03-28 11:12AM EDT62.503.201.703.40-0.07-2.14%12018.95%
MNST240419P000650002024-03-27 2:42PM EDT65.005.803.607.600.00-10067.90%
MNST240419P000700002024-02-28 2:30PM EDT70.0013.908.7012.700.00--092.68%
MNST240419P000750002024-03-18 2:40PM EDT75.0014.0013.1018.000.00--0118.46%