Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240920C00050000 | 2024-05-24 11:38AM EDT | 50.00 | 4.90 | 4.80 | 4.90 | +0.10 | +2.08% | 61 | 326 | 27.54% |
| MNST240920C00052500 | 2024-05-20 3:57PM EDT | 52.50 | 3.80 | 3.10 | 3.30 | 0.00 | - | 39 | 117 | 25.66% |
| MNST240920C00055000 | 2024-05-24 12:04PM EDT | 55.00 | 2.00 | 1.85 | 2.05 | -0.05 | -2.44% | 13 | 746 | 24.15% |
| MNST240920C00057500 | 2024-05-23 2:21PM EDT | 57.50 | 1.08 | 1.05 | 1.20 | 0.00 | - | 37 | 1,715 | 23.34% |
| MNST240920C00060000 | 2024-05-23 2:54PM EDT | 60.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 2 | 835 | 23.29% |
| MNST240920C00062500 | 2024-05-16 11:23AM EDT | 62.50 | 0.60 | 0.30 | 0.40 | 0.00 | - | 1 | 606 | 23.44% |
| MNST240920C00065000 | 2024-05-21 3:44PM EDT | 65.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 2 | 266 | 35.86% |
| MNST240920C00067500 | 2024-05-01 2:40PM EDT | 67.50 | 0.35 | 0.00 | 1.50 | 0.00 | - | 2 | 188 | 45.90% |
| MNST240920C00070000 | 2024-05-01 3:30PM EDT | 70.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 4 | 124 | 57.57% |
| MNST240920C00075000 | 2024-04-10 1:38PM EDT | 75.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 15 | 20 | 51.83% |
| MNST240920C00080000 | 2024-04-19 10:22AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 57.62% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240920P00030000 | 2024-04-08 10:45AM EDT | 30.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 147 | 946 | 49.81% |
| MNST240920P00040000 | 2024-05-14 2:59PM EDT | 40.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 2 | 5 | 50.10% |
| MNST240920P00045000 | 2024-05-24 11:30AM EDT | 45.00 | 0.40 | 0.35 | 0.55 | +0.06 | +17.65% | 40 | 1,234 | 26.61% |
| MNST240920P00050000 | 2024-05-23 1:14PM EDT | 50.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 4 | 1,553 | 20.70% |
| MNST240920P00052500 | 2024-05-24 1:33PM EDT | 52.50 | 2.05 | 1.95 | 2.10 | -0.10 | -4.65% | 18 | 802 | 19.09% |
| MNST240920P00055000 | 2024-05-24 1:16PM EDT | 55.00 | 3.36 | 3.30 | 3.40 | +0.16 | +5.00% | 127 | 1,370 | 17.84% |
| MNST240920P00057500 | 2024-05-23 2:06PM EDT | 57.50 | 5.25 | 4.90 | 6.40 | 0.00 | - | 13 | 279 | 29.00% |
| MNST240920P00060000 | 2024-05-23 10:47AM EDT | 60.00 | 7.85 | 7.20 | 8.70 | 0.00 | - | 3 | 1,420 | 32.98% |
| MNST240920P00062500 | 2024-05-02 9:46AM EDT | 62.50 | 9.10 | 9.10 | 10.20 | 0.00 | - | 1 | 5 | 26.61% |
| MNST240920P00065000 | 2024-03-20 3:51PM EDT | 65.00 | 6.00 | 9.50 | 14.20 | 0.00 | - | 1 | 1 | 47.97% |
| MNST240920P00067500 | 2024-03-26 9:46AM EDT | 67.50 | 8.20 | 13.30 | 15.60 | 0.00 | - | 27 | 0 | 40.04% |
| MNST240920P00070000 | 2024-03-18 10:37AM EDT | 70.00 | 9.00 | 14.00 | 17.50 | 0.00 | - | - | 0 | 34.23% |
© 2024 Yahoo. All rights reserved.