Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00050000 | 2024-06-14 3:32PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.15 | -0.12 | -48.00% | 95 | 8,161 | 30.47% |
| MNST240719C00050000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.62 | 0.55 | 0.65 | -0.22 | -26.19% | 1,232 | 5,763 | 23.85% |
| MNST240920C00050000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 1.80 | 1.75 | 1.85 | -0.33 | -15.49% | 320 | 1,031 | 27.03% |
| MNST241220C00050000 | 2024-06-14 2:23PM EDT | 2024-12-20 | 3.00 | 2.75 | 3.30 | -0.40 | -11.76% | 85 | 198 | 30.07% |
| MNST250117C00050000 | 2024-06-14 3:31PM EDT | 2025-01-17 | 3.10 | 3.20 | 3.60 | -0.70 | -18.42% | 1,333 | 196 | 30.09% |
| MNST250620C00050000 | 2024-06-13 11:46AM EDT | 2025-06-20 | 5.50 | 2.85 | 5.40 | 0.00 | - | 41 | 169 | 32.32% |
| MNST260116C00050000 | 2024-06-14 1:12PM EDT | 2026-01-16 | 7.01 | 5.10 | 9.20 | -3.09 | -30.59% | 2 | 37 | 41.66% |
| MNST260618C00050000 | 2024-06-03 10:06AM EDT | 2026-06-18 | 11.48 | 6.10 | 10.90 | 0.00 | - | 5 | 0 | 43.47% |
| MNST261218C00050000 | 2024-05-23 11:25AM EDT | 2026-12-18 | 13.93 | 10.00 | 12.50 | 0.00 | - | - | 2 | 44.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00050000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 2.30 | 1.95 | 2.15 | +0.95 | +70.37% | 34 | 10,331 | 32.42% |
| MNST240719P00050000 | 2024-06-14 2:21PM EDT | 2024-07-19 | 2.40 | 2.35 | 2.60 | +0.75 | +45.45% | 88 | 2,232 | 23.49% |
| MNST240920P00050000 | 2024-06-14 2:02PM EDT | 2024-09-20 | 3.20 | 3.00 | 3.30 | +0.45 | +16.36% | 115 | 2,317 | 21.60% |
| MNST241220P00050000 | 2024-06-14 12:39PM EDT | 2024-12-20 | 3.70 | 3.30 | 4.10 | +0.45 | +13.85% | 125 | 30 | 21.51% |
| MNST250117P00050000 | 2024-06-14 2:42PM EDT | 2025-01-17 | 4.08 | 3.60 | 4.20 | +0.60 | +17.24% | 29 | 3,206 | 20.75% |
| MNST250620P00050000 | 2024-06-12 2:19PM EDT | 2025-06-20 | 4.00 | 4.10 | 5.60 | 0.00 | - | 2 | 1,913 | 23.17% |
| MNST260116P00050000 | 2024-06-13 10:00AM EDT | 2026-01-16 | 5.00 | 4.70 | 7.70 | 0.00 | - | 50 | 840 | 27.21% |
| MNST260618P00050000 | 2024-06-06 3:26PM EDT | 2026-06-18 | 4.69 | 4.10 | 8.90 | 0.00 | - | - | 1 | 28.64% |
| MNST261218P00050000 | 2024-06-10 3:22PM EDT | 2026-12-18 | 5.75 | 4.50 | 9.50 | 0.00 | - | - | 2 | 27.62% |
© 2024 Yahoo. All rights reserved.