New Zealand markets closed

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.95-0.62 (-1.23%)
At close: 04:00PM EDT
50.40 +0.45 (+0.90%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MNST240719C000400002024-06-28 3:50PM EDT2024-07-1910.308.7012.20-0.40-3.74%107078.91%
MNST240920C000400002024-06-28 1:01PM EDT2024-09-2010.798.8012.70+0.79+7.90%1876.95%
MNST241220C000400002024-06-27 1:11PM EDT2024-12-2012.079.6012.100.00-1147.24%
MNST250117C000400002024-03-26 9:50AM EDT2025-01-1721.3013.6014.800.00-11762.79%
MNST250620C000400002024-06-24 1:29PM EDT2025-06-2012.6010.6015.500.00-3255.71%
MNST260116C000400002024-06-14 10:58AM EDT2026-01-1613.5012.3016.600.00-51449.76%
MNST261218C000400002024-06-06 1:01PM EDT2026-12-1819.4015.0020.000.00-1253.02%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MNST240719P000400002024-06-24 11:00AM EDT2024-07-190.050.000.550.00-14967.09%
MNST240920P000400002024-06-28 9:46AM EDT2024-09-200.150.000.50-0.05-25.00%211139.45%
MNST241220P000400002024-06-28 1:54PM EDT2024-12-200.400.350.65-0.20-33.33%126129.64%
MNST250117P000400002024-06-28 10:58AM EDT2025-01-170.500.450.60-0.30-37.50%102,48526.86%
MNST250620P000400002024-06-12 1:29PM EDT2025-06-201.200.002.650.00-167736.65%
MNST260116P000400002024-05-23 12:19PM EDT2026-01-161.850.004.800.00-6640.42%