Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST261218C00035000 | 2024-06-14 2:13PM EDT | 35.00 | 19.00 | 18.50 | 23.50 | 0.00 | - | - | 1 | 57.43% |
| MNST261218C00040000 | 2024-06-06 1:01PM EDT | 40.00 | 19.40 | 15.00 | 20.00 | 0.00 | - | 1 | 2 | 52.35% |
| MNST261218C00045000 | 2024-06-20 10:51AM EDT | 45.00 | 13.44 | 12.10 | 16.80 | 0.00 | - | 3 | 9 | 48.26% |
| MNST261218C00050000 | 2024-06-21 1:57PM EDT | 50.00 | 10.10 | 10.00 | 13.90 | 0.00 | - | 7 | 5 | 44.85% |
| MNST261218C00052500 | 2024-06-24 11:27AM EDT | 52.50 | 10.00 | 8.00 | 12.80 | 0.00 | - | 1 | 7 | 44.10% |
| MNST261218C00055000 | 2024-06-24 12:04PM EDT | 55.00 | 8.85 | 7.30 | 11.40 | 0.00 | - | 1 | 12 | 42.22% |
| MNST261218C00062500 | 2024-06-17 10:59AM EDT | 62.50 | 6.00 | 4.20 | 9.00 | 0.00 | - | 1 | 5 | 41.38% |
| MNST261218C00065000 | 2024-06-17 11:56AM EDT | 65.00 | 4.60 | 3.20 | 8.00 | 0.00 | - | - | 2 | 40.14% |
| MNST261218C00080000 | 2024-06-20 1:37PM EDT | 80.00 | 2.50 | 1.35 | 2.90 | 0.00 | - | 1 | 398 | 31.62% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST261218P00045000 | 2024-05-29 11:00AM EDT | 45.00 | 4.10 | 2.05 | 7.00 | 0.00 | - | - | 1 | 31.63% |
| MNST261218P00050000 | 2024-06-24 11:20AM EDT | 50.00 | 5.90 | 5.80 | 6.60 | 0.00 | - | 1 | 3 | 21.31% |
| MNST261218P00052500 | 2024-06-04 12:09PM EDT | 52.50 | 7.20 | 5.10 | 10.00 | 0.00 | - | 1 | 1 | 27.43% |
| MNST261218P00055000 | 2024-06-24 12:04PM EDT | 55.00 | 8.85 | 7.20 | 11.00 | 0.00 | - | 1 | 14 | 25.48% |
| MNST261218P00057500 | 2024-06-05 3:08PM EDT | 57.50 | 10.00 | 7.60 | 12.50 | 0.00 | - | - | 1 | 24.78% |
© 2024 Yahoo. All rights reserved.