Singapore markets open in 12 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,680.00 -2,050.05 (-3.07%) CMC Crypto 200
1,394.65 -29.45 (-2.07%)
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 | 18.40 | 21.60 | 0.00 | - | 1 | 1 | 134.96% |
| MNST240517C00050000 | 2024-04-24 10:57AM EDT | 50.00 | 5.03 | 4.70 | 4.90 | +0.43 | +9.35% | 3 | 4 | 39.21% |
| MNST240517C00052500 | 2024-04-24 3:49PM EDT | 52.50 | 2.82 | 2.70 | 3.00 | +0.32 | +12.80% | 9 | 202 | 36.48% |
| MNST240517C00055000 | 2024-04-24 3:40PM EDT | 55.00 | 1.40 | 1.30 | 1.35 | +0.36 | +34.62% | 240 | 824 | 30.40% |
| MNST240517C00057500 | 2024-04-24 3:57PM EDT | 57.50 | 0.50 | 0.45 | 0.55 | +0.15 | +42.86% | 67 | 1,234 | 30.03% |
| MNST240517C00060000 | 2024-04-24 2:36PM EDT | 60.00 | 0.22 | 0.15 | 0.20 | +0.07 | +46.67% | 34 | 335 | 30.47% |
| MNST240517C00062500 | 2024-04-24 2:36PM EDT | 62.50 | 0.09 | 0.00 | 0.15 | -0.02 | -18.18% | 1 | 455 | 36.72% |
| MNST240517C00065000 | 2024-04-08 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 12.50% |
| MNST240517C00067500 | 2024-04-01 11:41AM EDT | 67.50 | 0.63 | 0.00 | 2.15 | 0.00 | - | 1 | 104 | 86.04% |
| MNST240517C00070000 | 2024-04-03 1:09PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 48.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00045000 | 2024-04-22 3:12PM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 16 | 25 | 84.57% |
| MNST240517P00050000 | 2024-04-24 11:38AM EDT | 50.00 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 47 | 128 | 31.10% |
| MNST240517P00052500 | 2024-04-24 3:06PM EDT | 52.50 | 0.65 | 0.65 | 0.75 | -0.25 | -27.78% | 41 | 2,937 | 27.86% |
| MNST240517P00055000 | 2024-04-24 3:54PM EDT | 55.00 | 1.75 | 1.50 | 1.85 | -0.35 | -16.67% | 107 | 1,081 | 27.25% |
| MNST240517P00057500 | 2024-04-19 12:00PM EDT | 57.50 | 4.93 | 1.60 | 4.80 | 0.00 | - | 17 | 178 | 52.69% |
| MNST240517P00060000 | 2024-04-24 2:20PM EDT | 60.00 | 5.30 | 5.50 | 7.80 | -0.27 | -4.85% | 1 | 128 | 52.49% |
| MNST240517P00062500 | 2024-04-16 10:14AM EDT | 62.50 | 7.80 | 6.90 | 9.50 | 0.00 | - | 5 | 42 | 72.27% |
© 2024 Yahoo. All rights reserved.