Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00055000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 691 | 7,979 | 57.81% |
| MNST240719C00055000 | 2024-06-14 3:41PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.10 | 0.00 | - | 198 | 2,858 | 27.74% |
| MNST240920C00055000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.75 | -0.15 | -23.08% | 27 | 2,001 | 28.83% |
| MNST241220C00055000 | 2024-06-13 10:25AM EDT | 2024-12-20 | 1.44 | 1.05 | 1.60 | -0.08 | -5.26% | 3 | 283 | 28.54% |
| MNST250117C00055000 | 2024-06-14 2:21PM EDT | 2025-01-17 | 1.50 | 1.35 | 1.90 | -0.30 | -16.67% | 5 | 1,202 | 28.96% |
| MNST250620C00055000 | 2024-06-14 11:52AM EDT | 2025-06-20 | 3.00 | 1.00 | 5.10 | -0.50 | -14.29% | 20 | 433 | 39.51% |
| MNST260116C00055000 | 2024-06-13 12:32PM EDT | 2026-01-16 | 5.20 | 2.95 | 6.50 | 0.00 | - | 1 | 237 | 37.38% |
| MNST261218C00055000 | 2024-06-03 1:41PM EDT | 2026-12-18 | 10.52 | 5.50 | 10.50 | 0.00 | - | 1 | 12 | 42.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00055000 | 2024-06-14 2:04PM EDT | 2024-06-21 | 7.05 | 6.90 | 7.40 | +0.68 | +10.68% | 8 | 9,448 | 75.20% |
| MNST240719P00055000 | 2024-06-14 9:30AM EDT | 2024-07-19 | 6.50 | 6.70 | 7.20 | +0.33 | +5.35% | 2 | 56 | 33.69% |
| MNST240920P00055000 | 2024-06-14 10:37AM EDT | 2024-09-20 | 6.55 | 5.30 | 8.80 | +0.75 | +12.93% | 4 | 1,576 | 42.43% |
| MNST241220P00055000 | 2024-06-13 11:32AM EDT | 2024-12-20 | 6.71 | 5.80 | 9.50 | 0.00 | - | 1 | 37 | 36.12% |
| MNST250117P00055000 | 2024-06-13 3:13PM EDT | 2025-01-17 | 6.76 | 6.80 | 9.30 | 0.00 | - | 1 | 1,866 | 32.23% |
| MNST250620P00055000 | 2024-05-24 3:27PM EDT | 2025-06-20 | 5.30 | 6.10 | 10.20 | 0.00 | - | 3 | 89 | 29.61% |
| MNST260116P00055000 | 2024-05-06 3:47PM EDT | 2026-01-16 | 5.70 | 4.00 | 7.70 | 0.00 | - | 1 | 19 | 11.72% |
| MNST261218P00055000 | 2024-06-14 11:42AM EDT | 2026-12-18 | 9.13 | 7.50 | 12.50 | +1.23 | +15.57% | 2 | 11 | 26.58% |
© 2024 Yahoo. All rights reserved.