Singapore markets open in 5 hours 18 minutes

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.29-0.01 (-0.01%)
As of 02:42PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MNST231215C000300002023-09-18 2:48PM EST30.0026.5720.0020.300.00--10.00%
MNST231215C000400002023-11-06 10:38AM EST40.0016.7612.8016.800.00-511150.39%
MNST231215C000425002023-08-14 8:30AM EST42.5015.800.000.000.00-110.00%
MNST231215C000450002023-10-20 9:37AM EST45.006.509.0011.000.00-11116.02%
MNST231215C000460002023-11-27 12:34PM EST46.009.106.808.500.00-2374.41%
MNST231215C000475002023-11-03 2:19PM EST47.508.656.0010.300.00-344120.51%
MNST231215C000490002023-12-07 11:38AM EST49.005.284.205.50-2.22-29.60%110751.66%
MNST231215C000500002023-12-01 9:40AM EST50.005.504.105.800.00-227766.02%
MNST231215C000525002023-12-07 11:54AM EST52.501.941.952.10+0.08+4.30%433,04928.22%
MNST231215C000550002023-12-07 11:40AM EST55.000.400.350.40-0.09-18.37%3303,56220.31%
MNST231215C000575002023-12-07 1:16PM EST57.500.050.000.05+0.04+400.00%32,62123.24%
MNST231215C000600002023-12-04 10:03AM EST60.000.050.000.100.00-312,62241.41%
MNST231215C000625002023-11-29 11:39AM EST62.500.050.000.150.00-11,35451.17%
MNST231215C000650002023-11-30 11:33AM EST65.000.050.000.150.00-285762.31%
MNST231215C000700002023-11-08 12:40PM EST70.000.050.001.800.00-2367143.55%
MNST231215C000750002023-06-07 8:30AM EST75.000.300.000.750.00-1019135.16%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MNST231215P000300002023-06-30 1:10PM EST30.000.150.000.750.00-1015240.63%
MNST231215P000350002023-10-27 11:14AM EST35.000.050.000.050.00-10118.75%
MNST231215P000375002023-11-07 10:37AM EST37.500.050.000.050.00-12101.56%
MNST231215P000400002023-11-03 9:16AM EST40.000.030.000.800.00-26141.60%
MNST231215P000410002023-10-26 1:00PM EST41.000.210.000.100.00--087.89%
MNST231215P000425002023-11-17 12:46PM EST42.500.050.000.050.00-13470.31%
MNST231215P000440002023-11-02 2:59PM EST44.000.200.000.800.00-13106.06%
MNST231215P000450002023-11-28 1:37PM EST45.000.030.000.050.00-410455.86%
MNST231215P000460002023-11-03 8:30AM EST46.000.100.000.650.00-51583.79%
MNST231215P000475002023-11-22 3:50PM EST47.500.050.000.050.00-548046.68%
MNST231215P000490002023-11-27 3:09PM EST49.000.100.000.100.00-18043.16%
MNST231215P000500002023-12-07 1:13PM EST50.000.050.000.05-0.01-16.67%21,54931.25%
MNST231215P000525002023-12-06 3:56PM EST52.500.200.100.20+0.05+33.33%197723.78%
MNST231215P000550002023-12-07 10:45AM EST55.001.110.951.05+0.10+9.90%31,68318.60%
MNST231215P000575002023-12-06 2:06PM EST57.503.462.853.300.00-749026.95%
MNST231215P000600002023-12-01 10:17AM EST60.004.803.607.900.00-314125.49%
MNST231215P000625002023-08-30 9:59AM EST62.504.309.0010.000.00-263114.55%
MNST231215P000650002023-11-16 2:12PM EST65.009.869.5010.800.00-1065.04%
MNST231215P000800002023-11-20 2:01PM EST80.0025.0623.6027.800.00--0246.48%
MNST231215P000850002023-11-03 11:35AM EST85.0028.1027.5032.300.00-10246.88%