Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00035000 | 2024-04-05 3:35PM EDT | 35.00 | 21.20 | 16.60 | 19.30 | 0.00 | - | 1 | 1 | 86.72% |
| MNST240517C00050000 | 2024-04-25 11:40AM EDT | 50.00 | 3.32 | 3.50 | 3.70 | -1.71 | -34.00% | 20 | 5 | 38.04% |
| MNST240517C00052500 | 2024-04-25 12:33PM EDT | 52.50 | 1.65 | 1.85 | 2.00 | -1.17 | -41.49% | 223 | 206 | 34.57% |
| MNST240517C00055000 | 2024-04-25 1:08PM EDT | 55.00 | 0.86 | 0.80 | 0.90 | -0.54 | -38.85% | 8,583 | 943 | 32.86% |
| MNST240517C00057500 | 2024-04-25 1:02PM EDT | 57.50 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 36 | 1,239 | 33.99% |
| MNST240517C00060000 | 2024-04-25 11:51AM EDT | 60.00 | 0.15 | 0.05 | 0.25 | -0.07 | -31.82% | 8 | 321 | 38.87% |
| MNST240517C00062500 | 2024-04-24 2:36PM EDT | 62.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 455 | 42.38% |
| MNST240517C00065000 | 2024-04-08 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 266 | 55.66% |
| MNST240517C00067500 | 2024-04-01 11:41AM EDT | 67.50 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 104 | 69.34% |
| MNST240517C00070000 | 2024-04-03 1:09PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 58.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00045000 | 2024-04-25 10:54AM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 17 | 25 | 50.49% |
| MNST240517P00050000 | 2024-04-25 12:57PM EDT | 50.00 | 0.65 | 0.60 | 0.65 | +0.45 | +225.00% | 200 | 157 | 33.20% |
| MNST240517P00052500 | 2024-04-25 12:45PM EDT | 52.50 | 1.67 | 1.45 | 1.55 | +1.02 | +156.92% | 571 | 2,930 | 32.57% |
| MNST240517P00055000 | 2024-04-25 1:10PM EDT | 55.00 | 3.00 | 2.50 | 3.00 | +1.25 | +71.43% | 34 | 1,135 | 31.69% |
| MNST240517P00057500 | 2024-04-25 11:07AM EDT | 57.50 | 5.60 | 3.90 | 5.00 | +0.67 | +13.59% | 45 | 178 | 32.32% |
| MNST240517P00060000 | 2024-04-24 2:20PM EDT | 60.00 | 5.30 | 6.10 | 9.20 | 0.00 | - | 1 | 127 | 85.21% |
| MNST240517P00062500 | 2024-04-16 10:14AM EDT | 62.50 | 7.80 | 8.60 | 11.50 | 0.00 | - | 5 | 42 | 53.71% |
© 2024 Yahoo. All rights reserved.