Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,537.30 +596.19 (+0.95%) CMC Crypto 200
1,388.50 -8.03 (-0.58%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00035000 | 2024-04-05 3:35PM EDT | 35.00 | 21.20 | 16.60 | 20.40 | 0.00 | - | 1 | 1 | 98.44% |
| MNST240517C00050000 | 2024-04-26 3:29PM EDT | 50.00 | 4.10 | 3.90 | 4.10 | +0.78 | +23.49% | 1 | 25 | 40.92% |
| MNST240517C00052500 | 2024-04-26 2:52PM EDT | 52.50 | 2.20 | 2.10 | 2.20 | +0.15 | +7.32% | 42 | 286 | 35.01% |
| MNST240517C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 1.00 | 0.95 | 1.05 | +0.05 | +5.26% | 1,530 | 7,083 | 34.50% |
| MNST240517C00057500 | 2024-04-26 3:54PM EDT | 57.50 | 0.40 | 0.35 | 0.40 | 0.00 | - | 56 | 1,246 | 33.59% |
| MNST240517C00060000 | 2024-04-26 1:59PM EDT | 60.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 38 | 337 | 34.47% |
| MNST240517C00062500 | 2024-04-26 10:56AM EDT | 62.50 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 14 | 454 | 43.36% |
| MNST240517C00065000 | 2024-04-08 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 266 | 51.37% |
| MNST240517C00067500 | 2024-04-01 11:41AM EDT | 67.50 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 104 | 71.97% |
| MNST240517C00070000 | 2024-04-03 1:09PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 61.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00045000 | 2024-04-25 12:16PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 17 | 40 | 60.06% |
| MNST240517P00050000 | 2024-04-26 2:44PM EDT | 50.00 | 0.42 | 0.40 | 0.50 | -0.15 | -26.32% | 94 | 275 | 34.67% |
| MNST240517P00052500 | 2024-04-26 3:49PM EDT | 52.50 | 1.15 | 1.10 | 1.20 | -0.10 | -8.00% | 69 | 3,172 | 32.32% |
| MNST240517P00055000 | 2024-04-26 3:55PM EDT | 55.00 | 2.40 | 2.40 | 2.55 | -0.26 | -9.77% | 32 | 1,135 | 31.74% |
| MNST240517P00057500 | 2024-04-26 1:01PM EDT | 57.50 | 4.53 | 4.30 | 4.50 | -0.17 | -3.62% | 1 | 135 | 32.67% |
| MNST240517P00060000 | 2024-04-24 2:20PM EDT | 60.00 | 5.30 | 4.90 | 8.20 | 0.00 | - | 1 | 127 | 76.71% |
| MNST240517P00062500 | 2024-04-16 10:14AM EDT | 62.50 | 7.80 | 7.20 | 11.10 | 0.00 | - | 5 | 42 | 99.12% |
© 2024 Yahoo. All rights reserved.