New Zealand markets open in 9 hours 56 minutes

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.00+1.61 (+3.02%)
At close: 04:00PM EDT
55.00 0.00 (0.00%)
After hours: 06:26PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MNST240517C000500002024-05-03 2:58PM EDT2024-05-175.403.706.30+1.28+31.07%111781.01%
MNST240621C000500002024-05-03 2:01PM EDT2024-06-215.303.807.70+0.50+10.42%324463.26%
MNST240920C000500002024-05-03 12:23PM EDT2024-09-206.405.908.00+0.37+6.14%47239.70%
MNST250117C000500002024-05-02 9:46AM EDT2025-01-177.606.7010.600.00-317244.85%
MNST250620C000500002024-05-03 10:25AM EDT2025-06-2010.008.6012.40+0.16+1.63%112743.99%
MNST260116C000500002024-04-22 10:39AM EDT2026-01-1611.5010.5013.300.00-12039.26%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MNST240517P000500002024-05-03 3:18PM EDT2024-05-170.040.000.05-0.51-92.73%1831,39229.30%
MNST240621P000500002024-05-03 3:50PM EDT2024-06-210.350.150.25-0.45-56.25%5,2462,33622.36%
MNST240920P000500002024-05-03 10:20AM EDT2024-09-200.950.901.00-0.50-34.48%3150321.88%
MNST241220P000500002024-04-25 10:29AM EDT2024-12-202.371.503.100.00--231.53%
MNST250117P000500002024-05-02 2:24PM EDT2025-01-172.201.702.250.00-603,16724.46%
MNST250620P000500002024-04-16 9:46AM EDT2025-06-203.002.252.850.00-101,62622.34%
MNST260116P000500002024-05-03 2:11PM EDT2026-01-163.603.403.70-0.70-16.28%1,18023521.55%