MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MNST230616C000250002023-03-29 12:33PM EDT25.0027.1529.5032.800.00--0300.00%
MNST230616C000325002023-05-19 9:30AM EDT32.5027.8023.7027.500.00-12252.73%
MNST230616C000350002023-06-08 1:58PM EDT35.0022.2522.1023.40+5.30+31.27%12183.20%
MNST230616C000375002023-04-17 12:04AM EDT37.5014.15--0.00---0.00%
MNST230616C000400002023-05-11 11:20AM EDT40.0019.3016.9018.400.00-28125.39%
MNST230616C000425002023-04-17 12:04AM EDT42.507.84--0.00---0.00%
MNST230616C000450002023-06-08 3:49PM EDT45.0012.6012.3013.20-2.33-15.61%1166101.95%
MNST230616C000475002023-06-05 9:32AM EDT47.5012.389.3011.200.00-343683.59%
MNST230616C000500002023-06-07 2:40PM EDT50.007.477.308.200.00-31,21165.63%
MNST230616C000525002023-06-08 1:11PM EDT52.504.954.906.10-0.55-10.00%101,88760.64%
MNST230616C000550002023-06-08 3:18PM EDT55.002.512.403.40+0.07+2.87%162,99253.03%
MNST230616C000575002023-06-08 3:43PM EDT57.500.650.650.75-0.05-7.14%412,95820.41%
MNST230616C000600002023-06-08 3:56PM EDT60.000.070.050.10+0.02+40.00%1263,27921.39%
MNST230616C000625002023-06-07 10:08AM EDT62.500.050.000.050.00-201,73230.66%
MNST230616C000650002023-06-07 9:33AM EDT65.000.050.000.050.00-11,05741.80%
MNST230616C000675002023-05-23 11:27AM EDT67.500.030.000.300.00-111864.06%
MNST230616C000700002023-05-05 9:30AM EDT70.000.150.000.200.00-81169.53%
MNST230616C000725002023-04-17 12:04AM EDT72.500.35--0.00---0.00%
MNST230616C000750002023-05-04 2:25PM EDT75.000.100.000.350.00-1198.05%
MNST230616C000800002023-03-27 9:41AM EDT80.0025.900.000.000.00-6050.00%
MNST230616C000850002023-03-01 12:02PM EDT85.0015.690.000.000.00-1050.00%
MNST230616C000900002023-03-17 1:49PM EDT90.0015.600.000.000.00-1050.00%
MNST230616C000950002023-03-13 11:15AM EDT95.0010.600.000.000.00-2050.00%
MNST230616C001000002023-03-27 2:37PM EDT100.008.600.000.000.00-360450.00%
MNST230616C001050002023-03-27 2:57PM EDT105.005.400.000.000.00-61,17050.00%
MNST230616C001100002023-03-27 11:53AM EDT110.002.900.000.000.00-1651,29250.00%
MNST230616C001150002023-03-27 2:57PM EDT115.001.350.000.000.00-61,44550.00%
MNST230616C001200002023-03-27 12:36PM EDT120.000.650.000.000.00-128750.00%
MNST230616C001250002023-03-24 2:54PM EDT125.000.270.000.000.00-69650.00%
MNST230616C001300002023-03-27 2:19PM EDT130.000.100.000.000.00-320550.00%
MNST230616C001350002023-01-18 1:22PM EDT135.000.280.000.750.00-10279.49%
MNST230616C001400002023-02-07 1:39PM EDT140.000.190.000.450.00--1266.80%
MNST230616C001450002022-08-04 9:33AM EDT145.000.700.002.400.00-11368.65%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MNST230616P000225002023-04-17 12:04AM EDT22.500.30--0.00---0.00%
MNST230616P000250002023-03-15 11:32AM EDT25.000.080.000.200.00--490254.69%
MNST230616P000275002023-04-17 12:04AM EDT27.500.38--0.00---0.00%
MNST230616P000300002023-04-17 12:04AM EDT30.000.23--0.00---0.00%
MNST230616P000325002023-03-17 3:50PM EDT32.500.100.000.200.00--832180.47%
MNST230616P000350002023-05-03 11:17AM EDT35.000.100.000.150.00-122,625152.73%
MNST230616P000375002023-05-01 10:38AM EDT37.500.110.000.100.00-23,366125.78%
MNST230616P000400002023-06-02 10:37AM EDT40.000.100.000.150.00-205,180116.02%
MNST230616P000425002023-05-18 9:30AM EDT42.500.150.000.250.00-31,883108.20%
MNST230616P000450002023-05-18 12:37PM EDT45.000.050.000.150.00-182,50982.81%
MNST230616P000475002023-06-07 10:27AM EDT47.500.200.000.200.00-51,94470.70%
MNST230616P000500002023-05-31 3:39PM EDT50.000.050.000.150.00-62,54451.76%
MNST230616P000525002023-06-08 3:46PM EDT52.500.010.000.05-0.04-80.00%114,14433.79%
MNST230616P000550002023-06-08 3:36PM EDT55.000.100.050.15-0.05-33.33%431,65825.59%
MNST230616P000575002023-06-08 3:55PM EDT57.500.600.600.65-0.30-33.33%622,22918.46%
MNST230616P000600002023-06-08 3:49PM EDT60.002.452.402.65-0.22-8.24%251625.59%
MNST230616P000625002023-06-05 10:04AM EDT62.502.834.305.900.00-1872.56%
MNST230616P000650002023-05-31 2:50PM EDT65.006.376.908.500.00-3057.81%
MNST230616P000675002023-05-19 11:33AM EDT67.508.109.6012.500.00-10112.01%
MNST230616P000700002023-03-06 1:03PM EDT70.000.2417.6018.700.00-81,311273.00%
MNST230616P000750002023-03-07 4:44PM EDT75.000.3421.4023.800.00-40290.28%
MNST230616P000800002023-03-14 12:46PM EDT80.000.560.000.000.00-1000.00%
MNST230616P000850002023-03-24 2:47PM EDT85.000.690.000.000.00-100.00%
MNST230616P000900002023-03-22 10:57AM EDT90.001.080.000.000.00-500.00%
MNST230616P000950002023-03-27 3:41PM EDT95.001.680.000.000.00-1900.00%
MNST230616P001000002023-03-27 3:41PM EDT100.002.830.000.000.00-178880.00%
MNST230616P001050002023-03-27 12:05PM EDT105.004.600.000.000.00-186140.00%
MNST230616P001100002023-03-24 10:48AM EDT110.008.700.000.000.00-41920.00%
MNST230616P001150002023-03-27 11:26AM EDT115.0010.800.000.000.00-1110.00%
MNST230616P001200002023-02-16 11:16AM EDT120.0016.2115.1017.500.00--00.00%
MNST230616P001250002023-03-23 3:28PM EDT125.0022.720.000.000.00-200.00%
MNST230616P001350002023-01-20 1:28PM EDT135.0036.2028.6033.300.00-100.00%
MNST230616P001400002023-02-02 4:41PM EDT140.0037.6037.4038.800.00--00.00%