Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240719C00040000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 10.30 | 8.70 | 12.20 | -0.40 | -3.74% | 10 | 70 | 78.91% |
| MNST240920C00040000 | 2024-06-28 1:01PM EDT | 2024-09-20 | 10.79 | 8.80 | 12.70 | +0.79 | +7.90% | 1 | 8 | 76.95% |
| MNST241220C00040000 | 2024-06-27 1:11PM EDT | 2024-12-20 | 12.07 | 9.60 | 12.10 | 0.00 | - | 1 | 1 | 47.24% |
| MNST250117C00040000 | 2024-03-26 9:50AM EDT | 2025-01-17 | 21.30 | 13.60 | 14.80 | 0.00 | - | 1 | 17 | 62.79% |
| MNST250620C00040000 | 2024-06-24 1:29PM EDT | 2025-06-20 | 12.60 | 10.60 | 15.50 | 0.00 | - | 3 | 2 | 55.71% |
| MNST260116C00040000 | 2024-06-14 10:58AM EDT | 2026-01-16 | 13.50 | 12.30 | 16.60 | 0.00 | - | 5 | 14 | 49.76% |
| MNST261218C00040000 | 2024-06-06 1:01PM EDT | 2026-12-18 | 19.40 | 15.00 | 20.00 | 0.00 | - | 1 | 2 | 53.02% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240719P00040000 | 2024-06-24 11:00AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 49 | 67.09% |
| MNST240920P00040000 | 2024-06-28 9:46AM EDT | 2024-09-20 | 0.15 | 0.00 | 0.50 | -0.05 | -25.00% | 2 | 111 | 39.45% |
| MNST241220P00040000 | 2024-06-28 1:54PM EDT | 2024-12-20 | 0.40 | 0.35 | 0.65 | -0.20 | -33.33% | 12 | 61 | 29.64% |
| MNST250117P00040000 | 2024-06-28 10:58AM EDT | 2025-01-17 | 0.50 | 0.45 | 0.60 | -0.30 | -37.50% | 10 | 2,485 | 26.86% |
| MNST250620P00040000 | 2024-06-12 1:29PM EDT | 2025-06-20 | 1.20 | 0.00 | 2.65 | 0.00 | - | 1 | 677 | 36.65% |
| MNST260116P00040000 | 2024-05-23 12:19PM EDT | 2026-01-16 | 1.85 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 40.42% |
© 2024 Yahoo. All rights reserved.