Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 26.80 | 0.00 | - | 1 | 2 | 22.50 | 0.09 | 0.00 | - | 10 | 56 |
| 32.97 | 0.00 | - | 2 | 2 | 25.00 | 0.10 | 0.00 | - | 10 | 78 |
| 27.40 | 0.00 | - | - | 1 | 27.50 | 0.20 | 0.00 | - | 2 | 28 |
| 28.25 | 0.00 | - | 21 | 36 | 30.00 | 0.49 | 0.00 | - | 1 | 21 |
| 28.53 | 0.00 | - | 10 | 15 | 32.50 | 0.30 | 0.00 | - | 1 | 330 |
| 17.00 | 0.00 | - | 1 | 21 | 35.00 | 0.35 | 0.00 | - | 1 | 108 |
| 12.79 | 0.00 | - | 3 | 3 | 37.50 | 0.45 | 0.00 | - | 1 | 413 |
| 21.30 | 0.00 | - | 1 | 17 | 40.00 | 0.50 | -0.30 | -37.50% | 10 | 2,485 |
| 11.90 | 0.00 | - | 4 | 35 | 42.50 | 0.73 | 0.00 | - | 3 | 476 |
| 8.10 | 0.00 | - | 1 | 71 | 45.00 | 1.26 | +0.03 | +2.44% | 5 | 1,459 |
| 6.10 | -0.13 | -2.09% | 1 | 101 | 47.50 | 1.80 | 0.00 | - | 2 | 2,590 |
| 4.70 | 0.00 | - | 2 | 1,642 | 50.00 | 2.88 | +0.08 | +2.86% | 12 | 3,259 |
| 3.00 | +0.15 | +5.26% | 27 | 358 | 52.50 | 3.90 | 0.00 | - | 3 | 2,378 |
| 2.10 | -0.10 | -4.55% | 1 | 1,249 | 55.00 | 5.70 | 0.00 | - | 2 | 1,868 |
| 1.40 | 0.00 | - | 1 | 1,283 | 57.50 | 8.88 | 0.00 | - | 1 | 682 |
| 1.05 | 0.00 | - | 100 | 1,457 | 60.00 | 8.36 | 0.00 | - | 20 | 1,672 |
| 0.77 | 0.00 | - | 14 | 712 | 62.50 | 13.70 | 0.00 | - | 260 | 60 |
| 0.45 | -0.07 | -13.46% | 10 | 2,472 | 65.00 | 14.80 | 0.00 | - | 200 | 223 |
| 0.39 | 0.00 | - | 3 | 934 | 67.50 | 8.20 | 0.00 | - | 26 | 5 |
| 0.45 | 0.00 | - | 7 | 1,581 | 70.00 | 21.30 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 2 | 595 | 72.50 | 16.10 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 10 | 1,715 | 75.00 | 3.80 | 0.00 | - | 1 | 5 |
| 0.80 | 0.00 | - | 1 | 150 | 77.50 | - | - | - | - | - |
| 0.25 | 0.00 | - | 60 | 715 | 80.00 | 23.80 | 0.00 | - | 3 | 0 |
| 0.50 | 0.00 | - | 1 | 37 | 85.00 | 5.50 | 0.00 | - | 1 | 4 |
| 0.20 | 0.00 | - | 2 | 65 | 90.00 | 6.88 | 0.00 | - | 3 | 3 |
| 23.83 | 0.00 | - | 1 | 1 | 95.00 | 8.20 | 0.00 | - | 75 | 75 |
| 20.99 | 0.00 | - | 12 | 19 | 100.00 | 8.60 | 0.00 | - | 1 | 18 |
| 17.76 | 0.00 | - | 6 | 7 | 105.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 3 | 16 | 110.00 | 16.30 | 0.00 | - | 1 | 2 |
| 13.00 | 0.00 | - | 1 | 29 | 115.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 1 | 42 | 120.00 | 25.20 | 0.00 | - | 1 | 6 |
| 10.20 | 0.00 | - | 1 | 37 | 125.00 | - | - | - | - | - |
| 8.46 | 0.00 | - | 2 | 8 | 130.00 | 28.77 | 0.00 | - | 1 | 2 |
| 6.24 | 0.00 | - | 6 | 13 | 135.00 | 31.30 | 0.00 | - | 2 | 5 |
| 5.50 | 0.00 | - | 2 | 2 | 140.00 | 41.30 | 0.00 | - | 1 | 1 |
| 4.30 | 0.00 | - | 5 | 7 | 145.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 3 | 7 | 150.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 3 | 6 | 155.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.