Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00040000 | 2024-06-05 3:54PM EDT | 2024-06-21 | 11.65 | 8.00 | 8.80 | 0.00 | - | 30 | 29 | 118.56% |
| MNST240719C00040000 | 2024-06-05 3:54PM EDT | 2024-07-19 | 12.74 | 6.30 | 10.00 | 0.00 | - | - | 40 | 93.70% |
| MNST240920C00040000 | 2024-06-14 3:14PM EDT | 2024-09-20 | 8.79 | 6.80 | 10.60 | -1.51 | -14.66% | 8 | 2 | 63.53% |
| MNST250117C00040000 | 2024-03-26 9:50AM EDT | 2025-01-17 | 21.30 | 13.60 | 14.80 | 0.00 | - | 1 | 17 | 72.63% |
| MNST260116C00040000 | 2024-06-14 10:58AM EDT | 2026-01-16 | 13.50 | 10.60 | 15.40 | -6.87 | -33.73% | 5 | 9 | 50.28% |
| MNST261218C00040000 | 2024-06-06 1:01PM EDT | 2026-12-18 | 19.40 | 13.50 | 18.00 | 0.00 | - | 1 | 2 | 50.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00040000 | 2024-06-13 1:24PM EDT | 2024-06-21 | 0.05 | 0.00 | 2.05 | 0.00 | - | 300 | 1,362 | 167.29% |
| MNST240719P00040000 | 2024-06-13 3:32PM EDT | 2024-07-19 | 0.10 | 0.05 | 2.20 | 0.00 | - | 28 | 31 | 72.95% |
| MNST240920P00040000 | 2024-06-14 2:47PM EDT | 2024-09-20 | 0.40 | 0.25 | 0.75 | +0.03 | +8.11% | 3 | 106 | 37.01% |
| MNST241220P00040000 | 2024-06-13 2:17PM EDT | 2024-12-20 | 0.75 | 0.55 | 0.80 | 0.00 | - | 31 | 58 | 27.20% |
| MNST250117P00040000 | 2024-06-13 10:52AM EDT | 2025-01-17 | 0.75 | 0.75 | 0.90 | 0.00 | - | 4 | 2,485 | 26.51% |
| MNST250620P00040000 | 2024-06-12 1:29PM EDT | 2025-06-20 | 1.20 | 0.00 | 3.40 | 0.00 | - | 1 | 677 | 38.01% |
| MNST260116P00040000 | 2024-05-23 12:19PM EDT | 2026-01-16 | 1.85 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 37.49% |
© 2024 Yahoo. All rights reserved.