Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250117C00022500 | 2024-06-18 9:35AM EDT | 22.50 | 26.80 | 26.20 | 30.10 | 0.00 | - | 1 | 2 | 71.00% |
| MNST250117C00025000 | 2024-01-19 12:03PM EDT | 25.00 | 32.97 | 29.00 | 34.00 | 0.00 | - | 2 | 2 | 154.74% |
| MNST250117C00027500 | 2024-04-30 3:54PM EDT | 27.50 | 27.40 | 22.50 | 27.10 | 0.00 | - | - | 1 | 85.28% |
| MNST250117C00030000 | 2024-02-07 4:46PM EDT | 30.00 | 28.25 | 28.50 | 33.50 | 0.00 | - | 21 | 36 | 176.05% |
| MNST250117C00032500 | 2024-02-29 11:03AM EDT | 32.50 | 28.53 | 26.10 | 31.00 | 0.00 | - | 10 | 15 | 160.01% |
| MNST250117C00035000 | 2024-06-14 11:23AM EDT | 35.00 | 15.10 | 15.10 | 17.20 | 0.00 | - | 10 | 20 | 57.86% |
| MNST250117C00037500 | 2024-06-17 12:19PM EDT | 37.50 | 12.79 | 13.40 | 14.50 | 0.00 | - | 3 | 3 | 48.17% |
| MNST250117C00040000 | 2024-03-26 9:50AM EDT | 40.00 | 21.30 | 13.60 | 14.80 | 0.00 | - | 1 | 17 | 61.08% |
| MNST250117C00042500 | 2024-06-06 3:41PM EDT | 42.50 | 11.90 | 9.20 | 11.30 | 0.00 | - | 4 | 35 | 49.43% |
| MNST250117C00045000 | 2024-06-21 9:36AM EDT | 45.00 | 7.27 | 7.60 | 7.90 | 0.00 | - | 1 | 71 | 34.55% |
| MNST250117C00047500 | 2024-06-24 9:50AM EDT | 47.50 | 5.60 | 4.30 | 6.10 | 0.00 | - | 1 | 102 | 31.93% |
| MNST250117C00050000 | 2024-06-25 1:05PM EDT | 50.00 | 4.30 | 3.40 | 4.70 | 0.00 | - | 50 | 1,492 | 30.91% |
| MNST250117C00052500 | 2024-06-24 1:59PM EDT | 52.50 | 2.85 | 3.00 | 4.00 | 0.00 | - | 3 | 358 | 33.20% |
| MNST250117C00055000 | 2024-06-25 3:59PM EDT | 55.00 | 2.20 | 2.10 | 2.40 | 0.00 | - | 8 | 1,251 | 28.05% |
| MNST250117C00057500 | 2024-06-25 9:54AM EDT | 57.50 | 1.40 | 1.40 | 1.65 | 0.00 | - | 1 | 1,283 | 27.25% |
| MNST250117C00060000 | 2024-06-25 10:29AM EDT | 60.00 | 0.96 | 0.90 | 1.10 | 0.00 | - | 6 | 1,463 | 26.59% |
| MNST250117C00062500 | 2024-06-25 1:13PM EDT | 62.50 | 0.65 | 0.60 | 0.80 | 0.00 | - | 2 | 725 | 27.03% |
| MNST250117C00065000 | 2024-06-25 9:51AM EDT | 65.00 | 0.47 | 0.40 | 0.60 | 0.00 | - | 5 | 2,472 | 27.66% |
| MNST250117C00067500 | 2024-06-12 9:57AM EDT | 67.50 | 0.39 | 0.20 | 0.00 | 0.00 | - | 3 | 934 | 6.25% |
| MNST250117C00070000 | 2024-06-12 2:41PM EDT | 70.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 7 | 1,581 | 32.96% |
| MNST250117C00072500 | 2024-04-25 10:53AM EDT | 72.50 | 0.45 | 0.00 | 0.55 | 0.00 | - | 2 | 595 | 34.62% |
| MNST250117C00075000 | 2024-05-17 9:30AM EDT | 75.00 | 0.30 | 0.15 | 1.25 | 0.00 | - | 10 | 1,715 | 45.85% |
| MNST250117C00077500 | 2024-03-28 1:44PM EDT | 77.50 | 0.80 | 0.25 | 0.75 | 0.00 | - | 1 | 150 | 42.04% |
| MNST250117C00080000 | 2024-06-25 11:57AM EDT | 80.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 60 | 655 | 39.31% |
| MNST250117C00085000 | 2024-03-18 9:35AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 48.15% |
| MNST250117C00090000 | 2024-03-07 2:38PM EDT | 90.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 6 | 64 | 58.67% |
| MNST250117C00095000 | 2022-11-17 4:37PM EDT | 95.00 | 23.83 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 235.72% |
| MNST250117C00100000 | 2023-03-20 11:18AM EDT | 100.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 25.00% |
| MNST250117C00105000 | 2023-03-02 12:24PM EDT | 105.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| MNST250117C00110000 | 2023-03-09 11:17AM EDT | 110.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| MNST250117C00115000 | 2023-02-08 3:01PM EDT | 115.00 | 13.00 | 10.20 | 15.00 | 0.00 | - | 1 | 29 | 164.12% |
| MNST250117C00120000 | 2023-03-17 10:57AM EDT | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| MNST250117C00125000 | 2023-01-26 4:33PM EDT | 125.00 | 10.20 | 8.00 | 12.00 | 0.00 | - | 1 | 37 | 152.82% |
| MNST250117C00130000 | 2023-02-16 1:10PM EDT | 130.00 | 8.46 | 5.00 | 9.80 | 0.00 | - | 2 | 8 | 137.45% |
| MNST250117C00135000 | 2023-03-02 12:24PM EDT | 135.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| MNST250117C00140000 | 2023-02-09 10:30AM EDT | 140.00 | 5.50 | 2.60 | 7.40 | 0.00 | - | 2 | 2 | 124.27% |
| MNST250117C00145000 | 2023-02-07 12:51PM EDT | 145.00 | 4.30 | 2.05 | 6.70 | 0.00 | - | 5 | 7 | 121.36% |
| MNST250117C00150000 | 2023-02-13 1:50PM EDT | 150.00 | 3.90 | 1.00 | 6.00 | 0.00 | - | 3 | 7 | 115.74% |
| MNST250117C00155000 | 2023-02-27 12:24PM EDT | 155.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250117P00022500 | 2024-05-29 12:32PM EDT | 22.50 | 0.09 | 0.00 | 0.40 | 0.00 | - | 10 | 56 | 58.79% |
| MNST250117P00025000 | 2023-11-09 2:04PM EDT | 25.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 78 | 57.81% |
| MNST250117P00027500 | 2024-04-19 3:11PM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| MNST250117P00030000 | 2023-11-20 12:45PM EDT | 30.00 | 0.49 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 52.83% |
| MNST250117P00032500 | 2024-05-31 1:22PM EDT | 32.50 | 0.30 | 0.10 | 0.45 | 0.00 | - | 1 | 330 | 41.11% |
| MNST250117P00035000 | 2024-06-14 1:07PM EDT | 35.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 108 | 38.18% |
| MNST250117P00037500 | 2024-06-21 1:41PM EDT | 37.50 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 413 | 31.64% |
| MNST250117P00040000 | 2024-06-20 3:49PM EDT | 40.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 90 | 2,485 | 27.64% |
| MNST250117P00042500 | 2024-06-25 9:34AM EDT | 42.50 | 0.60 | 0.75 | 0.90 | 0.00 | - | 24 | 460 | 25.00% |
| MNST250117P00045000 | 2024-06-25 3:27PM EDT | 45.00 | 1.30 | 1.25 | 1.35 | 0.00 | - | 9 | 1,445 | 23.23% |
| MNST250117P00047500 | 2024-06-25 12:36PM EDT | 47.50 | 2.00 | 1.30 | 2.70 | 0.00 | - | 126 | 2,464 | 26.56% |
| MNST250117P00050000 | 2024-06-24 12:38PM EDT | 50.00 | 3.29 | 2.45 | 3.60 | 0.00 | - | 7 | 3,259 | 24.50% |
| MNST250117P00052500 | 2024-06-24 12:28PM EDT | 52.50 | 4.50 | 4.00 | 4.30 | 0.00 | - | 60 | 2,378 | 19.36% |
| MNST250117P00055000 | 2024-06-21 2:42PM EDT | 55.00 | 6.45 | 5.20 | 7.10 | 0.00 | - | 1 | 1,868 | 26.95% |
| MNST250117P00057500 | 2024-06-17 10:40AM EDT | 57.50 | 8.88 | 7.40 | 8.50 | 0.00 | - | 1 | 682 | 23.13% |
| MNST250117P00060000 | 2024-05-29 1:40PM EDT | 60.00 | 8.36 | 8.80 | 12.00 | 0.00 | - | 20 | 1,672 | 35.24% |
| MNST250117P00062500 | 2024-06-13 2:23PM EDT | 62.50 | 13.70 | 10.90 | 14.40 | 0.00 | - | 260 | 60 | 38.29% |
| MNST250117P00065000 | 2024-06-24 1:48PM EDT | 65.00 | 15.56 | 14.60 | 15.20 | 0.00 | - | 1 | 223 | 23.98% |
| MNST250117P00067500 | 2024-03-13 9:59AM EDT | 67.50 | 8.20 | 11.70 | 14.40 | 0.00 | - | 26 | 5 | 0.00% |
| MNST250117P00070000 | 2024-06-13 3:13PM EDT | 70.00 | 21.30 | 18.10 | 21.50 | 0.00 | - | 1 | 0 | 44.52% |
| MNST250117P00072500 | 2023-11-03 10:42AM EDT | 72.50 | 16.10 | 15.00 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST250117P00075000 | 2023-01-24 11:32AM EDT | 75.00 | 3.80 | 2.75 | 5.30 | 0.00 | - | 1 | 5 | 0.00% |
| MNST250117P00080000 | 2023-07-07 11:28AM EDT | 80.00 | 23.80 | 23.10 | 26.50 | 0.00 | - | 3 | 0 | 0.00% |
| MNST250117P00085000 | 2023-02-08 3:15PM EDT | 85.00 | 5.50 | 3.80 | 8.40 | 0.00 | - | 1 | 4 | 0.00% |
| MNST250117P00090000 | 2023-02-06 1:30PM EDT | 90.00 | 6.88 | 4.00 | 8.80 | 0.00 | - | 3 | 3 | 0.00% |
| MNST250117P00095000 | 2023-01-26 4:20PM EDT | 95.00 | 8.20 | 8.00 | 9.60 | 0.00 | - | 75 | 75 | 0.00% |
| MNST250117P00100000 | 2023-03-06 1:58PM EDT | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MNST250117P00110000 | 2022-12-01 3:36PM EDT | 110.00 | 16.30 | 14.50 | 19.50 | 0.00 | - | 1 | 2 | 0.00% |
| MNST250117P00120000 | 2023-01-20 11:46AM EDT | 120.00 | 25.20 | 18.10 | 21.40 | 0.00 | - | 1 | 6 | 0.00% |
| MNST250117P00130000 | 2023-02-28 2:14PM EDT | 130.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MNST250117P00135000 | 2023-03-06 1:04PM EDT | 135.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MNST250117P00140000 | 2023-01-20 10:49AM EDT | 140.00 | 41.30 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.