Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250620C00030000 | 2024-04-15 2:09PM EDT | 30.00 | 27.00 | 24.00 | 29.00 | 0.00 | - | 1 | 1 | 94.90% |
| MNST250620C00035000 | 2024-06-04 10:23AM EDT | 35.00 | 20.00 | 15.10 | 20.00 | 0.00 | - | 1 | 1 | 65.75% |
| MNST250620C00040000 | 2024-06-24 1:29PM EDT | 40.00 | 12.60 | 12.60 | 13.60 | 0.00 | - | 3 | 2 | 42.24% |
| MNST250620C00045000 | 2024-02-28 4:54PM EDT | 45.00 | 15.40 | 17.60 | 18.50 | 0.00 | - | - | 5 | 83.84% |
| MNST250620C00050000 | 2024-06-20 2:08PM EDT | 50.00 | 5.70 | 5.30 | 6.70 | 0.00 | - | 1 | 202 | 33.56% |
| MNST250620C00052500 | 2024-06-14 3:49PM EDT | 52.50 | 3.96 | 4.50 | 5.40 | 0.00 | - | 6 | 115 | 32.16% |
| MNST250620C00055000 | 2024-06-24 11:25AM EDT | 55.00 | 3.60 | 3.30 | 5.70 | 0.00 | - | 1 | 454 | 38.14% |
| MNST250620C00057500 | 2024-05-17 9:46AM EDT | 57.50 | 4.85 | 0.55 | 4.60 | 0.00 | - | 1 | 12 | 36.49% |
| MNST250620C00060000 | 2024-06-24 10:02AM EDT | 60.00 | 2.22 | 1.85 | 2.50 | 0.00 | - | 3 | 59 | 28.71% |
| MNST250620C00062500 | 2024-06-13 9:58AM EDT | 62.50 | 1.50 | 0.00 | 3.70 | 0.00 | - | 1 | 756 | 38.41% |
| MNST250620C00065000 | 2024-06-18 11:20AM EDT | 65.00 | 1.65 | 1.00 | 1.55 | 0.00 | - | 3 | 254 | 28.41% |
| MNST250620C00067500 | 2024-05-28 3:45PM EDT | 67.50 | 1.58 | 0.00 | 1.50 | 0.00 | - | 1 | 57 | 30.42% |
| MNST250620C00070000 | 2024-06-20 10:40AM EDT | 70.00 | 0.65 | 0.60 | 0.90 | 0.00 | - | 1 | 1,599 | 27.83% |
| MNST250620C00075000 | 2024-04-24 9:41AM EDT | 75.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 21 | 332 | 46.52% |
| MNST250620C00080000 | 2024-04-02 3:07PM EDT | 80.00 | 1.15 | 0.60 | 0.75 | 0.00 | - | - | 6 | 33.40% |
| MNST250620C00085000 | 2024-03-07 1:14PM EDT | 85.00 | 0.97 | 0.65 | 0.80 | 0.00 | - | 1 | 2 | 36.98% |
| MNST250620C00090000 | 2024-04-23 1:26PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250620P00035000 | 2024-06-17 1:04PM EDT | 35.00 | 0.58 | 0.00 | 2.75 | 0.00 | - | 4 | 226 | 49.57% |
| MNST250620P00040000 | 2024-06-12 1:29PM EDT | 40.00 | 1.20 | 0.00 | 2.60 | 0.00 | - | 1 | 677 | 36.43% |
| MNST250620P00045000 | 2024-05-23 10:57AM EDT | 45.00 | 1.78 | 2.00 | 2.60 | 0.00 | - | 180 | 3,252 | 25.21% |
| MNST250620P00050000 | 2024-06-25 9:32AM EDT | 50.00 | 3.85 | 2.50 | 4.20 | 0.00 | - | 9 | 1,915 | 21.58% |
| MNST250620P00052500 | 2024-06-17 10:45AM EDT | 52.50 | 6.11 | 3.20 | 5.50 | 0.00 | - | 2 | 220 | 20.79% |
| MNST250620P00055000 | 2024-06-17 10:42AM EDT | 55.00 | 7.98 | 4.60 | 7.10 | 0.00 | - | 2 | 89 | 20.40% |
| MNST250620P00057500 | 2024-06-17 10:42AM EDT | 57.50 | 9.78 | 6.00 | 9.90 | 0.00 | - | 2 | 468 | 25.68% |
| MNST250620P00060000 | 2024-04-02 3:18PM EDT | 60.00 | 6.10 | 5.60 | 10.30 | 0.00 | - | 45 | 40 | 14.93% |
| MNST250620P00065000 | 2024-04-11 9:53AM EDT | 65.00 | 10.50 | 7.50 | 12.50 | 0.00 | - | 1 | 3 | 0.00% |
| MNST250620P00067500 | 2024-04-04 9:47AM EDT | 67.50 | 11.30 | 12.20 | 14.50 | 0.00 | - | 21 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.