NasdaqGS - Nasdaq Real Time Price USD

Monster Beverage Corporation (MNST)

Compare
48.40 -0.32 (-0.65%)
As of 10:06 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MNST240621C00030000 2/29/2024 6:04 PM 30 29.54 27.30 32.00 0.00 0.00% 1 0 900.78%
MNST240621C00037500 8/8/2023 6:08 PM 37.5 22.00 21.00 21.40 0.00 0.00% - 8 620.61%
MNST240621C00040000 6/5/2024 7:54 PM 40 11.65 7.40 9.10 0.00 0.00% 30 29 128.71%
MNST240621C00041000 5/30/2024 1:30 PM 41 13.17 7.60 8.10 0.00 0.00% 1 0 100.88%
MNST240621C00042500 8/30/2023 1:54 PM 42.5 18.90 13.10 13.90 0.00 0.00% 2 2 388.72%
MNST240621C00044000 10/20/2023 1:47 PM 44 10.00 12.20 15.40 0.00 0.00% 37 38 427.44%
MNST240621C00045000 6/13/2024 4:05 PM 45 3.82 3.40 4.00 0.00 0.00% 21 154 50.00%
MNST240621C00046000 6/13/2024 6:25 PM 46 2.90 2.50 2.95 0.00 0.00% 1 1 51.66%
MNST240621C00047500 6/13/2024 7:36 PM 47.5 1.53 1.20 1.50 0.00 0.00% 155 137 34.67%
MNST240621C00049000 6/14/2024 1:30 PM 49 0.45 0.35 0.40 -0.05 -10.00% 1 1,096 22.75%
MNST240621C00050000 6/14/2024 1:30 PM 50 0.20 0.15 0.20 -0.05 -20.00% 5 8,161 25.49%
MNST240621C00052500 6/14/2024 1:48 PM 52.5 0.06 0.05 0.10 -0.04 -28.57% 1 5,886 38.48%
MNST240621C00055000 6/13/2024 7:55 PM 55 0.05 0.05 0.00 0.00 0.00% 352 7,979 25.00%
MNST240621C00057500 6/13/2024 5:53 PM 57.5 0.05 0.00 0.15 0.00 0.00% 3 3,868 65.23%
MNST240621C00060000 6/13/2024 6:28 PM 60 0.05 0.00 0.00 0.00 0.00% 67 5,371 25.00%
MNST240621C00062500 6/13/2024 3:32 PM 62.5 0.06 0.00 0.05 0.00 0.00% 6 1,775 75.78%
MNST240621C00065000 6/12/2024 5:17 PM 65 0.03 0.00 0.05 0.00 0.00% 3 3,998 85.94%
MNST240621C00067500 6/6/2024 7:34 PM 67.5 0.15 0.00 0.05 0.00 0.00% 1 441 95.31%
MNST240621C00070000 6/13/2024 4:38 PM 70 0.05 0.00 0.05 0.00 0.00% 400 134,878 104.69%
MNST240621C00072500 6/7/2024 1:30 PM 72.5 0.05 0.00 0.05 0.00 0.00% 1 330 112.50%
MNST240621C00075000 6/6/2024 5:44 PM 75 0.05 0.00 0.05 0.00 0.00% 5 78 120.31%
MNST240621C00077500 6/4/2024 1:31 PM 77.5 0.10 0.00 0.05 0.00 0.00% 1 22 128.13%
MNST240621C00080000 5/24/2024 5:53 PM 80 0.50 0.00 0.05 0.00 0.00% 1 112 135.94%
MNST240621C00085000 12/12/2023 5:23 PM 85 0.20 0.00 2.25 0.00 0.00% 5 55 284.86%
MNST240621C00105000 3/23/2023 3:18 PM 105 13.94 0.00 0.00 0.00 0.00% - 1 50.00%
MNST240621C00110000 3/17/2023 4:14 PM 110 12.31 0.00 0.00 0.00 0.00% 96 96 50.00%
MNST240621C00115000 3/17/2023 2:22 PM 115 10.00 0.00 0.00 0.00 0.00% 87 87 50.00%
MNST240621C00135000 3/9/2023 3:31 PM 135 3.70 0.00 0.00 0.00 0.00% - 3 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MNST240621P00025000 1/26/2024 7:52 PM 25 0.16 0.00 0.20 0.00 0.00% 872 882 224.22%
MNST240621P00027500 10/13/2023 3:32 PM 27.5 0.40 0.05 0.20 0.00 0.00% 161 170 202.73%
MNST240621P00030000 12/21/2023 8:59 PM 30 0.20 0.00 0.25 0.00 0.00% 96 107 175.00%
MNST240621P00032500 4/5/2024 7:51 PM 32.5 0.07 0.00 2.15 0.00 0.00% 1 98 252.34%
MNST240621P00035000 4/30/2024 1:37 PM 35 0.15 0.00 0.25 0.00 0.00% 1 205 125.39%
MNST240621P00037500 6/14/2024 1:42 PM 37.5 0.05 0.05 0.05 -0.29 -85.29% 129 930 87.50%
MNST240621P00040000 6/13/2024 5:24 PM 40 0.05 0.05 0.20 0.00 0.00% 300 1,362 80.86%
MNST240621P00041000 6/12/2024 4:40 PM 41 0.05 0.00 0.20 0.00 0.00% 2 45 69.14%
MNST240621P00042500 6/13/2024 6:58 PM 42.5 0.05 0.05 0.20 0.00 0.00% 20 1,199 59.77%
MNST240621P00044000 6/10/2024 3:24 PM 44 0.05 0.00 0.00 0.00 0.00% 2 116 12.50%
MNST240621P00045000 6/13/2024 5:40 PM 45 0.10 0.05 0.75 0.00 0.00% 2 283 55.86%
MNST240621P00046000 6/13/2024 7:43 PM 46 0.10 0.05 0.20 0.00 0.00% 25 1,353 34.38%
MNST240621P00047500 6/14/2024 1:46 PM 47.5 0.27 0.20 0.35 0.02 8.00% 53 3,320 25.20%
MNST240621P00049000 6/14/2024 1:45 PM 49 0.80 0.85 1.00 0.05 6.67% 737 3,155 22.95%
MNST240621P00050000 6/14/2024 1:34 PM 50 1.56 1.65 1.80 0.21 15.56% 2 10,331 25.68%
MNST240621P00052500 6/14/2024 1:39 PM 52.5 3.90 4.00 4.30 0.10 2.63% 50 6,825 46.68%
MNST240621P00055000 6/14/2024 1:46 PM 55 6.45 6.50 6.80 0.08 1.26% 5 9,448 64.36%
MNST240621P00057500 6/13/2024 7:27 PM 57.5 9.00 9.00 9.20 0.00 0.00% 13,950 199 69.53%
MNST240621P00060000 6/13/2024 7:38 PM 60 11.25 9.60 11.80 0.00 0.00% 2,604 272 94.73%
MNST240621P00062500 6/13/2024 7:27 PM 62.5 13.80 12.10 15.80 0.00 0.00% 2,360 163 198.54%
MNST240621P00065000 5/31/2024 5:09 PM 65 13.90 15.60 17.70 0.00 0.00% 51 0 96.09%
MNST240621P00067500 3/14/2024 2:06 PM 67.5 6.80 10.80 14.70 0.00 0.00% 9 4 0.00%
MNST240621P00070000 6/13/2024 7:54 PM 70 21.30 19.60 23.10 0.00 0.00% 20,566 58,822 235.94%
MNST240621P00075000 5/28/2024 4:41 PM 75 23.30 24.50 28.30 0.00 0.00% 2 0 273.05%
MNST240621P00080000 3/17/2023 2:14 PM 80 3.40 0.00 0.00 0.00 0.00% 298 0 0.00%
MNST240621P00085000 3/27/2023 1:36 PM 85 4.00 0.00 0.00 0.00 0.00% 3 0 0.00%
MNST240621P00090000 5/17/2024 7:11 PM 90 35.10 39.50 43.30 0.00 0.00% 190 0 339.84%
MNST240621P00095000 3/22/2023 3:59 PM 95 6.50 0.00 0.00 0.00 0.00% - 0 0.00%
MNST240621P00100000 3/24/2023 3:57 PM 100 8.70 0.00 0.00 0.00 0.00% 18 27 0.00%
MNST240621P00105000 3/22/2023 3:52 PM 105 10.20 0.00 0.00 0.00 0.00% 11 15 0.00%
MNST240621P00110000 3/22/2023 6:31 PM 110 13.00 0.00 0.00 0.00 0.00% - 1 0.00%

Related Tickers

CELH Celsius Holdings, Inc.
61.83
-0.35%
 
KDP Keurig Dr Pepper Inc.
34.02
-0.13%
 
PEP PepsiCo, Inc.
162.56
-0.47%
 
KO The Coca-Cola Company
62.11
-0.64%
 
COCO The Vita Coco Company, Inc.
29.59
-2.34%
 
COKE Coca-Cola Consolidated, Inc.
1,000.15
-1.18%
 
FIZZ National Beverage Corp.
47.58
-0.65%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
84.99
-1.41%
 
PRMW Primo Water Corporation
22.26
-2.06%
 
CCEP Coca-Cola Europacific Partners PLC
73.32
-1.48%