MNST - Monster Beverage Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST230616C00025000 | 2023-03-29 12:33PM EDT | 25.00 | 27.15 | 29.50 | 32.80 | 0.00 | - | - | 0 | 300.00% |
| MNST230616C00032500 | 2023-05-19 9:30AM EDT | 32.50 | 27.80 | 23.70 | 27.50 | 0.00 | - | 1 | 2 | 252.73% |
| MNST230616C00035000 | 2023-06-08 1:58PM EDT | 35.00 | 22.25 | 22.10 | 23.40 | +5.30 | +31.27% | 1 | 2 | 183.20% |
| MNST230616C00037500 | 2023-04-17 12:04AM EDT | 37.50 | 14.15 | - | - | 0.00 | - | - | - | 0.00% |
| MNST230616C00040000 | 2023-05-11 11:20AM EDT | 40.00 | 19.30 | 16.90 | 18.40 | 0.00 | - | 2 | 8 | 125.39% |
| MNST230616C00042500 | 2023-04-17 12:04AM EDT | 42.50 | 7.84 | - | - | 0.00 | - | - | - | 0.00% |
| MNST230616C00045000 | 2023-06-08 3:49PM EDT | 45.00 | 12.60 | 12.30 | 13.20 | -2.33 | -15.61% | 11 | 66 | 101.95% |
| MNST230616C00047500 | 2023-06-05 9:32AM EDT | 47.50 | 12.38 | 9.30 | 11.20 | 0.00 | - | 3 | 436 | 83.59% |
| MNST230616C00050000 | 2023-06-07 2:40PM EDT | 50.00 | 7.47 | 7.30 | 8.20 | 0.00 | - | 3 | 1,211 | 65.63% |
| MNST230616C00052500 | 2023-06-08 1:11PM EDT | 52.50 | 4.95 | 4.90 | 6.10 | -0.55 | -10.00% | 10 | 1,887 | 60.64% |
| MNST230616C00055000 | 2023-06-08 3:18PM EDT | 55.00 | 2.51 | 2.40 | 3.40 | +0.07 | +2.87% | 16 | 2,992 | 53.03% |
| MNST230616C00057500 | 2023-06-08 3:43PM EDT | 57.50 | 0.65 | 0.65 | 0.75 | -0.05 | -7.14% | 41 | 2,958 | 20.41% |
| MNST230616C00060000 | 2023-06-08 3:56PM EDT | 60.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 126 | 3,279 | 21.39% |
| MNST230616C00062500 | 2023-06-07 10:08AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,732 | 30.66% |
| MNST230616C00065000 | 2023-06-07 9:33AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,057 | 41.80% |
| MNST230616C00067500 | 2023-05-23 11:27AM EDT | 67.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 11 | 18 | 64.06% |
| MNST230616C00070000 | 2023-05-05 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 11 | 69.53% |
| MNST230616C00072500 | 2023-04-17 12:04AM EDT | 72.50 | 0.35 | - | - | 0.00 | - | - | - | 0.00% |
| MNST230616C00075000 | 2023-05-04 2:25PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 98.05% |
| MNST230616C00080000 | 2023-03-27 9:41AM EDT | 80.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MNST230616C00085000 | 2023-03-01 12:02PM EDT | 85.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNST230616C00090000 | 2023-03-17 1:49PM EDT | 90.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNST230616C00095000 | 2023-03-13 11:15AM EDT | 95.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MNST230616C00100000 | 2023-03-27 2:37PM EDT | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 604 | 50.00% |
| MNST230616C00105000 | 2023-03-27 2:57PM EDT | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,170 | 50.00% |
| MNST230616C00110000 | 2023-03-27 11:53AM EDT | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 165 | 1,292 | 50.00% |
| MNST230616C00115000 | 2023-03-27 2:57PM EDT | 115.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 1,445 | 50.00% |
| MNST230616C00120000 | 2023-03-27 12:36PM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 50.00% |
| MNST230616C00125000 | 2023-03-24 2:54PM EDT | 125.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 96 | 50.00% |
| MNST230616C00130000 | 2023-03-27 2:19PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 50.00% |
| MNST230616C00135000 | 2023-01-18 1:22PM EDT | 135.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 279.49% |
| MNST230616C00140000 | 2023-02-07 1:39PM EDT | 140.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | - | 1 | 266.80% |
| MNST230616C00145000 | 2022-08-04 9:33AM EDT | 145.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 368.65% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST230616P00022500 | 2023-04-17 12:04AM EDT | 22.50 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| MNST230616P00025000 | 2023-03-15 11:32AM EDT | 25.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 490 | 254.69% |
| MNST230616P00027500 | 2023-04-17 12:04AM EDT | 27.50 | 0.38 | - | - | 0.00 | - | - | - | 0.00% |
| MNST230616P00030000 | 2023-04-17 12:04AM EDT | 30.00 | 0.23 | - | - | 0.00 | - | - | - | 0.00% |
| MNST230616P00032500 | 2023-03-17 3:50PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 832 | 180.47% |
| MNST230616P00035000 | 2023-05-03 11:17AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 2,625 | 152.73% |
| MNST230616P00037500 | 2023-05-01 10:38AM EDT | 37.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 3,366 | 125.78% |
| MNST230616P00040000 | 2023-06-02 10:37AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 5,180 | 116.02% |
| MNST230616P00042500 | 2023-05-18 9:30AM EDT | 42.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 1,883 | 108.20% |
| MNST230616P00045000 | 2023-05-18 12:37PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 2,509 | 82.81% |
| MNST230616P00047500 | 2023-06-07 10:27AM EDT | 47.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 1,944 | 70.70% |
| MNST230616P00050000 | 2023-05-31 3:39PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 2,544 | 51.76% |
| MNST230616P00052500 | 2023-06-08 3:46PM EDT | 52.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 11 | 4,144 | 33.79% |
| MNST230616P00055000 | 2023-06-08 3:36PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 43 | 1,658 | 25.59% |
| MNST230616P00057500 | 2023-06-08 3:55PM EDT | 57.50 | 0.60 | 0.60 | 0.65 | -0.30 | -33.33% | 62 | 2,229 | 18.46% |
| MNST230616P00060000 | 2023-06-08 3:49PM EDT | 60.00 | 2.45 | 2.40 | 2.65 | -0.22 | -8.24% | 2 | 516 | 25.59% |
| MNST230616P00062500 | 2023-06-05 10:04AM EDT | 62.50 | 2.83 | 4.30 | 5.90 | 0.00 | - | 1 | 8 | 72.56% |
| MNST230616P00065000 | 2023-05-31 2:50PM EDT | 65.00 | 6.37 | 6.90 | 8.50 | 0.00 | - | 3 | 0 | 57.81% |
| MNST230616P00067500 | 2023-05-19 11:33AM EDT | 67.50 | 8.10 | 9.60 | 12.50 | 0.00 | - | 1 | 0 | 112.01% |
| MNST230616P00070000 | 2023-03-06 1:03PM EDT | 70.00 | 0.24 | 17.60 | 18.70 | 0.00 | - | 8 | 1,311 | 273.00% |
| MNST230616P00075000 | 2023-03-07 4:44PM EDT | 75.00 | 0.34 | 21.40 | 23.80 | 0.00 | - | 4 | 0 | 290.28% |
| MNST230616P00080000 | 2023-03-14 12:46PM EDT | 80.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MNST230616P00085000 | 2023-03-24 2:47PM EDT | 85.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST230616P00090000 | 2023-03-22 10:57AM EDT | 90.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MNST230616P00095000 | 2023-03-27 3:41PM EDT | 95.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MNST230616P00100000 | 2023-03-27 3:41PM EDT | 100.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 17 | 888 | 0.00% |
| MNST230616P00105000 | 2023-03-27 12:05PM EDT | 105.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 18 | 614 | 0.00% |
| MNST230616P00110000 | 2023-03-24 10:48AM EDT | 110.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 41 | 92 | 0.00% |
| MNST230616P00115000 | 2023-03-27 11:26AM EDT | 115.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MNST230616P00120000 | 2023-02-16 11:16AM EDT | 120.00 | 16.21 | 15.10 | 17.50 | 0.00 | - | - | 0 | 0.00% |
| MNST230616P00125000 | 2023-03-23 3:28PM EDT | 125.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNST230616P00135000 | 2023-01-20 1:28PM EDT | 135.00 | 36.20 | 28.60 | 33.30 | 0.00 | - | 1 | 0 | 0.00% |
| MNST230616P00140000 | 2023-02-02 4:41PM EDT | 140.00 | 37.60 | 37.40 | 38.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.