Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00045000 | 2024-06-13 12:05PM EDT | 2024-06-21 | 3.82 | 3.10 | 3.40 | 0.00 | - | 21 | 154 | 58.50% |
| MNST240719C00045000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 3.67 | 2.45 | 3.80 | -0.88 | -19.34% | 9 | 76 | 33.84% |
| MNST240920C00045000 | 2024-06-14 12:30PM EDT | 2024-09-20 | 5.05 | 3.50 | 5.00 | -0.20 | -3.81% | 1 | 2 | 34.16% |
| MNST241220C00045000 | 2024-05-02 3:16PM EDT | 2024-12-20 | 11.07 | 7.10 | 10.80 | 0.00 | - | 1 | 0 | 55.46% |
| MNST250117C00045000 | 2024-06-14 9:32AM EDT | 2025-01-17 | 6.60 | 6.00 | 6.60 | -4.90 | -42.61% | 5 | 68 | 34.69% |
| MNST250620C00045000 | 2024-02-28 4:54PM EDT | 2025-06-20 | 15.40 | 17.60 | 18.50 | 0.00 | - | - | 5 | 91.42% |
| MNST260116C00045000 | 2024-03-01 11:12AM EDT | 2026-01-16 | 19.10 | 19.00 | 19.90 | 0.00 | - | 2 | 0 | 79.75% |
| MNST261218C00045000 | 2024-06-12 2:55PM EDT | 2026-12-18 | 14.00 | 10.50 | 15.50 | 0.00 | - | - | 4 | 48.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00045000 | 2024-06-14 3:12PM EDT | 2024-06-21 | 0.11 | 0.05 | 2.25 | +0.01 | +10.00% | 24 | 283 | 99.41% |
| MNST240719P00045000 | 2024-06-14 2:48PM EDT | 2024-07-19 | 0.40 | 0.35 | 0.40 | +0.12 | +42.86% | 37 | 129 | 25.34% |
| MNST240920P00045000 | 2024-06-14 3:20PM EDT | 2024-09-20 | 1.10 | 0.95 | 1.15 | +0.20 | +22.22% | 15 | 1,320 | 24.73% |
| MNST241220P00045000 | 2024-06-14 2:58PM EDT | 2024-12-20 | 1.80 | 1.55 | 1.95 | +0.26 | +16.88% | 119 | 55 | 24.39% |
| MNST250117P00045000 | 2024-06-13 2:15PM EDT | 2025-01-17 | 1.67 | 1.65 | 2.10 | 0.00 | - | 1 | 1,443 | 23.88% |
| MNST250620P00045000 | 2024-05-23 10:57AM EDT | 2025-06-20 | 1.78 | 0.80 | 4.40 | 0.00 | - | 180 | 3,252 | 31.14% |
| MNST260116P00045000 | 2024-05-20 2:10PM EDT | 2026-01-16 | 2.75 | 2.80 | 5.70 | 0.00 | - | 4 | 26 | 30.62% |
| MNST261218P00045000 | 2024-05-29 11:00AM EDT | 2026-12-18 | 4.10 | 2.50 | 7.50 | 0.00 | - | - | 1 | 30.72% |
© 2024 Yahoo. All rights reserved.