Singapore markets open in 5 hours 18 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,586.84 +37.50 (+0.82%) Dow
36,148.21 +93.78 (+0.26%) Nasdaq
14,335.07 +188.36 (+1.33%) Bitcoin USD
43,171.40 -852.85 (-1.94%) CMC Crypto 200
890.68 -2.03 (-0.23%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST231215C00030000 | 2023-09-18 2:48PM EST | 30.00 | 26.57 | 20.00 | 20.30 | 0.00 | - | - | 1 | 0.00% |
| MNST231215C00040000 | 2023-11-06 10:38AM EST | 40.00 | 16.76 | 12.80 | 16.80 | 0.00 | - | 5 | 11 | 150.39% |
| MNST231215C00042500 | 2023-08-14 8:30AM EST | 42.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MNST231215C00045000 | 2023-10-20 9:37AM EST | 45.00 | 6.50 | 9.00 | 11.00 | 0.00 | - | 1 | 1 | 116.02% |
| MNST231215C00046000 | 2023-11-27 12:34PM EST | 46.00 | 9.10 | 6.80 | 8.50 | 0.00 | - | 2 | 3 | 74.41% |
| MNST231215C00047500 | 2023-11-03 2:19PM EST | 47.50 | 8.65 | 6.00 | 10.30 | 0.00 | - | 3 | 44 | 120.51% |
| MNST231215C00049000 | 2023-12-07 11:38AM EST | 49.00 | 5.28 | 4.20 | 5.50 | -2.22 | -29.60% | 1 | 107 | 51.66% |
| MNST231215C00050000 | 2023-12-01 9:40AM EST | 50.00 | 5.50 | 4.10 | 5.80 | 0.00 | - | 2 | 277 | 66.02% |
| MNST231215C00052500 | 2023-12-07 11:54AM EST | 52.50 | 1.94 | 1.95 | 2.10 | +0.08 | +4.30% | 43 | 3,049 | 28.22% |
| MNST231215C00055000 | 2023-12-07 11:40AM EST | 55.00 | 0.40 | 0.35 | 0.40 | -0.09 | -18.37% | 330 | 3,562 | 20.31% |
| MNST231215C00057500 | 2023-12-07 1:16PM EST | 57.50 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 3 | 2,621 | 23.24% |
| MNST231215C00060000 | 2023-12-04 10:03AM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 2,622 | 41.41% |
| MNST231215C00062500 | 2023-11-29 11:39AM EST | 62.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,354 | 51.17% |
| MNST231215C00065000 | 2023-11-30 11:33AM EST | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 857 | 62.31% |
| MNST231215C00070000 | 2023-11-08 12:40PM EST | 70.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 2 | 367 | 143.55% |
| MNST231215C00075000 | 2023-06-07 8:30AM EST | 75.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 135.16% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST231215P00030000 | 2023-06-30 1:10PM EST | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 240.63% |
| MNST231215P00035000 | 2023-10-27 11:14AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 118.75% |
| MNST231215P00037500 | 2023-11-07 10:37AM EST | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 101.56% |
| MNST231215P00040000 | 2023-11-03 9:16AM EST | 40.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 2 | 6 | 141.60% |
| MNST231215P00041000 | 2023-10-26 1:00PM EST | 41.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 0 | 87.89% |
| MNST231215P00042500 | 2023-11-17 12:46PM EST | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 70.31% |
| MNST231215P00044000 | 2023-11-02 2:59PM EST | 44.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 106.06% |
| MNST231215P00045000 | 2023-11-28 1:37PM EST | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 55.86% |
| MNST231215P00046000 | 2023-11-03 8:30AM EST | 46.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 5 | 15 | 83.79% |
| MNST231215P00047500 | 2023-11-22 3:50PM EST | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 480 | 46.68% |
| MNST231215P00049000 | 2023-11-27 3:09PM EST | 49.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 80 | 43.16% |
| MNST231215P00050000 | 2023-12-07 1:13PM EST | 50.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 1,549 | 31.25% |
| MNST231215P00052500 | 2023-12-06 3:56PM EST | 52.50 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 977 | 23.78% |
| MNST231215P00055000 | 2023-12-07 10:45AM EST | 55.00 | 1.11 | 0.95 | 1.05 | +0.10 | +9.90% | 3 | 1,683 | 18.60% |
| MNST231215P00057500 | 2023-12-06 2:06PM EST | 57.50 | 3.46 | 2.85 | 3.30 | 0.00 | - | 7 | 490 | 26.95% |
| MNST231215P00060000 | 2023-12-01 10:17AM EST | 60.00 | 4.80 | 3.60 | 7.90 | 0.00 | - | 3 | 14 | 125.49% |
| MNST231215P00062500 | 2023-08-30 9:59AM EST | 62.50 | 4.30 | 9.00 | 10.00 | 0.00 | - | 26 | 3 | 114.55% |
| MNST231215P00065000 | 2023-11-16 2:12PM EST | 65.00 | 9.86 | 9.50 | 10.80 | 0.00 | - | 1 | 0 | 65.04% |
| MNST231215P00080000 | 2023-11-20 2:01PM EST | 80.00 | 25.06 | 23.60 | 27.80 | 0.00 | - | - | 0 | 246.48% |
| MNST231215P00085000 | 2023-11-03 11:35AM EST | 85.00 | 28.10 | 27.50 | 32.30 | 0.00 | - | 1 | 0 | 246.88% |
© 2023 Yahoo. All rights reserved.