Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00055000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.80 | 0.85 | 0.95 | -0.30 | -27.27% | 3,408 | 13,705 | 22.95% |
| MNST240621C00055000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 1.75 | 1.65 | 1.85 | +0.15 | +9.37% | 1,012 | 2,144 | 23.24% |
| MNST240920C00055000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 3.60 | 3.40 | 3.60 | +0.55 | +18.03% | 83 | 271 | 26.61% |
| MNST241220C00055000 | 2024-05-03 9:55AM EDT | 2024-12-20 | 4.90 | 3.10 | 5.90 | +4.90 | - | 1 | 0 | 33.97% |
| MNST250117C00055000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 4.80 | 5.00 | 6.00 | -0.07 | -1.44% | 96 | 969 | 32.62% |
| MNST250620C00055000 | 2024-04-23 3:24PM EDT | 2025-06-20 | 6.55 | 7.00 | 8.60 | 0.00 | - | 1 | 418 | 37.12% |
| MNST260116C00055000 | 2024-05-01 11:11AM EDT | 2026-01-16 | 8.60 | 7.50 | 10.10 | 0.00 | - | 6 | 23 | 35.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00055000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.73 | 0.70 | 0.80 | -1.92 | -72.45% | 18,928 | 1,598 | 19.34% |
| MNST240621P00055000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.50 | 1.45 | 1.55 | -1.35 | -47.37% | 17,400 | 1,429 | 19.48% |
| MNST240920P00055000 | 2024-05-03 2:53PM EDT | 2024-09-20 | 2.55 | 2.45 | 2.60 | -1.02 | -28.57% | 105 | 266 | 19.21% |
| MNST241220P00055000 | 2024-05-03 10:24AM EDT | 2024-12-20 | 3.30 | 1.65 | 3.70 | +3.30 | - | 2 | 0 | 21.28% |
| MNST250117P00055000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 3.33 | 3.40 | 5.00 | -0.77 | -18.78% | 272 | 1,292 | 27.17% |
| MNST250620P00055000 | 2024-04-19 12:00PM EDT | 2025-06-20 | 5.38 | 3.20 | 6.10 | 0.00 | - | 2 | 91 | 26.27% |
| MNST260116P00055000 | 2024-04-11 2:50PM EDT | 2026-01-16 | 5.50 | 5.10 | 5.50 | 0.00 | - | 15 | 19 | 19.27% |
© 2024 Yahoo. All rights reserved.