NasdaqGS - Delayed Quote USD
58.41
+0.46
+(0.79%)
At close: April 17 at 4:00:01 PM EDT
59.01
+0.60
+(1.03%)
After hours: April 17 at 5:51:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250425C00049000 | 3/6/2025 10:42 AM | 49 | 6.92 | 6.70 | 10.60 | 0.00 | 0.00% | - | 1 | 160.06% |
| MNST250425C00053000 | 4/9/2025 11:52 AM | 53 | 4.18 | 3.50 | 6.80 | 0.00 | 0.00% | 1 | 7 | 120.90% |
| MNST250425C00054000 | 4/16/2025 9:35 AM | 54 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MNST250425C00055000 | 4/9/2025 11:28 AM | 55 | 3.00 | 3.40 | 4.90 | 0.00 | 0.00% | 8 | 39 | 68.95% |
| MNST250425C00056000 | 4/17/2025 11:36 AM | 56 | 2.73 | 2.40 | 3.10 | -0.66 | -19.47% | 3 | 9 | 55.27% |
| MNST250425C00057000 | 4/14/2025 10:47 AM | 57 | 1.70 | 0.85 | 1.90 | 0.00 | 0.00% | 2 | 41 | 35.50% |
| MNST250425C00058000 | 4/17/2025 1:21 PM | 58 | 1.05 | 0.95 | 1.05 | -0.06 | -5.41% | 31 | 40 | 27.83% |
| MNST250425C00059000 | 4/17/2025 2:29 PM | 59 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 142 | 98 | 25.29% |
| MNST250425C00060000 | 4/17/2025 12:11 PM | 60 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 20 | 1,069 | 24.41% |
| MNST250425C00061000 | 4/16/2025 10:55 AM | 61 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 11 | 20 | 30.08% |
| MNST250425C00062000 | 4/4/2025 2:09 PM | 62 | 0.64 | 0.00 | 0.15 | 0.00 | 0.00% | 12 | 22 | 37.50% |
| MNST250425C00063000 | 4/16/2025 3:50 PM | 63 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 317 | 44.53% |
| MNST250425C00065000 | 3/21/2025 3:50 PM | 65 | 0.39 | 0.00 | 1.10 | 0.00 | 0.00% | 5 | 5 | 83.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250425P00050000 | 4/14/2025 10:47 AM | 50 | 0.01 | 0.00 | 1.05 | 0.00 | 0.00% | 2 | 7 | 110.35% |
| MNST250425P00051000 | 3/17/2025 1:36 PM | 51 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 90.23% |
| MNST250425P00052000 | 3/26/2025 12:02 PM | 52 | 0.09 | 0.00 | 1.10 | 0.00 | 0.00% | 3 | 3 | 91.60% |
| MNST250425P00053000 | 4/8/2025 3:10 PM | 53 | 0.95 | 0.00 | 1.10 | 0.00 | 0.00% | 29 | 19 | 81.45% |
| MNST250425P00054000 | 4/14/2025 10:58 AM | 54 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 972 | 54.10% |
| MNST250425P00055000 | 4/16/2025 10:13 AM | 55 | 0.14 | 0.00 | 0.70 | 0.02 | 16.67% | 80 | 76 | 50.59% |
| MNST250425P00056000 | 4/17/2025 3:03 PM | 56 | 0.20 | 0.00 | 0.30 | -0.12 | -37.50% | 92 | 855 | 38.09% |
| MNST250425P00057000 | 4/17/2025 3:03 PM | 57 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 252 | 272 | 29.88% |
| MNST250425P00058000 | 4/17/2025 3:03 PM | 58 | 0.58 | 0.50 | 0.60 | -0.33 | -36.26% | 303 | 1,739 | 26.47% |
| MNST250425P00059000 | 4/17/2025 2:51 PM | 59 | 0.97 | 0.40 | 2.25 | 0.27 | 38.57% | 12 | 1,298 | 64.65% |
| MNST250425P00060000 | 4/7/2025 9:39 AM | 60 | 4.56 | 1.60 | 2.25 | 0.00 | 0.00% | 10 | 503 | 43.07% |
| MNST250425P00061000 | 4/7/2025 2:24 PM | 61 | 4.15 | 1.30 | 4.10 | 0.00 | 0.00% | 3 | 1 | 85.25% |
| MNST250425P00065000 | 4/4/2025 3:32 PM | 65 | 7.40 | 4.70 | 8.60 | 0.00 | 0.00% | 16 | 1 | 145.12% |
Related Tickers
CELH Celsius Holdings, Inc.
37.24
+1.58%
KDP Keurig Dr Pepper Inc.
35.40
+0.83%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
96.50
+1.84%
COCO The Vita Coco Company, Inc.
31.69
+2.59%
PEP PepsiCo, Inc.
142.84
+1.96%
CCEP Coca-Cola Europacific Partners PLC
89.31
+1.60%
FIZZ National Beverage Corp.
43.51
+0.88%
COKE Coca-Cola Consolidated, Inc.
1,416.00
+1.15%
KO The Coca-Cola Company
73.00
+1.84%
PRMB Primo Brands Corporation
33.55
+1.39%