Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST260116C00030000 | 2024-06-12 2:04PM EDT | 30.00 | 22.40 | 20.70 | 24.20 | 0.00 | - | 2 | 23 | 59.72% |
| MNST260116C00035000 | 2024-06-13 11:37AM EDT | 35.00 | 17.85 | 16.10 | 20.60 | 0.00 | - | 4 | 5 | 55.75% |
| MNST260116C00040000 | 2024-06-14 10:58AM EDT | 40.00 | 13.50 | 12.60 | 16.30 | 0.00 | - | 5 | 14 | 47.41% |
| MNST260116C00045000 | 2024-06-14 3:45PM EDT | 45.00 | 11.50 | 10.80 | 12.50 | 0.00 | - | 2 | 1 | 41.44% |
| MNST260116C00050000 | 2024-06-25 11:48AM EDT | 50.00 | 8.10 | 7.50 | 9.30 | 0.00 | - | 3 | 40 | 37.30% |
| MNST260116C00052500 | 2024-06-24 10:25AM EDT | 52.50 | 6.00 | 6.60 | 8.20 | 0.00 | - | 1 | 38 | 36.79% |
| MNST260116C00055000 | 2024-06-25 2:33PM EDT | 55.00 | 5.79 | 5.50 | 6.20 | 0.00 | - | 1 | 238 | 32.31% |
| MNST260116C00057500 | 2024-06-13 11:10AM EDT | 57.50 | 4.00 | 4.80 | 5.20 | 0.00 | - | 1 | 73 | 31.43% |
| MNST260116C00060000 | 2024-06-25 3:26PM EDT | 60.00 | 4.00 | 3.60 | 6.30 | 0.00 | - | 3 | 68 | 38.72% |
| MNST260116C00062500 | 2024-06-12 9:41AM EDT | 62.50 | 3.53 | 3.10 | 3.60 | 0.00 | - | 1 | 16 | 30.09% |
| MNST260116C00065000 | 2024-04-29 12:18PM EDT | 65.00 | 4.87 | 2.65 | 4.40 | 0.00 | - | 25 | 96 | 35.83% |
| MNST260116C00067500 | 2024-01-25 3:48PM EDT | 67.50 | 4.60 | 4.00 | 4.80 | 0.00 | - | 27 | 33 | 39.72% |
| MNST260116C00070000 | 2024-06-11 1:06PM EDT | 70.00 | 2.20 | 0.00 | 2.25 | 0.00 | - | 2 | 9 | 30.01% |
| MNST260116C00075000 | 2024-06-13 9:40AM EDT | 75.00 | 1.04 | 0.90 | 1.45 | 0.00 | - | 1 | 834 | 28.83% |
| MNST260116C00080000 | 2023-11-21 12:59PM EDT | 80.00 | 3.38 | 0.80 | 4.20 | 0.00 | - | 8 | 4 | 46.11% |
| MNST260116C00085000 | 2024-04-18 2:31PM EDT | 85.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 59 | 52.72% |
| MNST260116C00090000 | 2024-04-19 9:30AM EDT | 90.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 55.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST260116P00027500 | 2023-11-27 10:30AM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
| MNST260116P00030000 | 2024-02-29 3:25PM EDT | 30.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 35 | 90 | 29.15% |
| MNST260116P00035000 | 2024-03-11 9:45AM EDT | 35.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 55 | 57 | 6.25% |
| MNST260116P00040000 | 2024-05-23 12:19PM EDT | 40.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 40.55% |
| MNST260116P00042500 | 2024-05-23 12:20PM EDT | 42.50 | 2.35 | 1.75 | 4.40 | 0.00 | - | 5 | 30 | 33.31% |
| MNST260116P00045000 | 2024-05-20 2:10PM EDT | 45.00 | 2.75 | 2.80 | 5.70 | 0.00 | - | 4 | 26 | 34.07% |
| MNST260116P00047500 | 2024-05-15 2:55PM EDT | 47.50 | 3.30 | 3.70 | 6.40 | 0.00 | - | 5 | 19 | 31.65% |
| MNST260116P00050000 | 2024-06-13 10:00AM EDT | 50.00 | 5.00 | 4.20 | 5.30 | 0.00 | - | 50 | 840 | 21.60% |
| MNST260116P00052500 | 2024-05-15 12:35PM EDT | 52.50 | 5.30 | 6.10 | 8.30 | 0.00 | - | 40 | 63 | 27.75% |
| MNST260116P00055000 | 2024-05-06 3:47PM EDT | 55.00 | 5.70 | 4.00 | 7.70 | 0.00 | - | 1 | 19 | 18.74% |
| MNST260116P00057500 | 2024-05-06 3:47PM EDT | 57.50 | 6.60 | 5.70 | 10.50 | 0.00 | - | 1 | 36 | 22.99% |
| MNST260116P00060000 | 2024-05-06 3:47PM EDT | 60.00 | 7.70 | 7.00 | 11.40 | 0.00 | - | 1 | 37 | 18.32% |
| MNST260116P00065000 | 2024-01-23 11:58AM EDT | 65.00 | 11.08 | 8.80 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| MNST260116P00067500 | 2024-06-04 2:40PM EDT | 67.50 | 15.70 | 15.00 | 20.00 | 0.00 | - | 1 | 0 | 30.10% |
| MNST260116P00075000 | 2024-06-10 10:23AM EDT | 75.00 | 23.56 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 35.49% |
| MNST260116P00080000 | 2024-05-30 1:14PM EDT | 80.00 | 28.70 | 27.50 | 32.50 | 0.00 | - | 1 | 1 | 38.59% |
© 2024 Yahoo. All rights reserved.