NasdaqGS - Nasdaq Real Time Price USD

Monster Beverage Corporation (MNST)

Compare
Time to buy MNST?
55.17
+0.52
+(0.95%)
At close: March 3 at 4:00:01 PM EST
55.82
+0.65
+(1.18%)
After hours: 7:59:32 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MNST250307C00045000 2/11/2025 11:14 AM 45 3.60 0.00 0.00 0.00 0.00% - 0 0.00%
MNST250307C00046000 2/25/2025 3:09 PM 46 6.48 0.00 0.00 0.00 0.00% 4 0 0.00%
MNST250307C00047000 2/25/2025 3:09 PM 47 5.59 0.00 0.00 0.00 0.00% 4 0 0.00%
MNST250307C00047500 2/27/2025 3:57 PM 47.5 4.50 0.00 0.00 0.00 0.00% - 0 0.00%
MNST250307C00048000 2/27/2025 12:46 PM 48 4.70 0.00 0.00 0.00 0.00% 1 0 0.00%
MNST250307C00049000 2/28/2025 10:57 AM 49 5.96 0.00 0.00 0.00 0.00% 5 0 0.00%
MNST250307C00049500 2/28/2025 3:26 PM 49.5 5.18 0.00 0.00 0.00 0.00% 4 0 0.00%
MNST250307C00050000 2/28/2025 2:13 PM 50 4.44 0.00 0.00 0.00 0.00% 127 0 0.00%
MNST250307C00051000 3/3/2025 11:02 AM 51 4.06 0.00 0.00 0.00 0.00% 6 0 0.00%
MNST250307C00052000 3/3/2025 12:39 PM 52 3.61 0.00 0.00 0.00 0.00% 65 0 0.00%
MNST250307C00053000 3/3/2025 12:02 PM 53 2.40 0.00 0.00 0.00 0.00% 1 0 0.00%
MNST250307C00054000 3/3/2025 3:07 PM 54 1.44 0.00 0.00 0.00 0.00% 11 0 0.00%
MNST250307C00055000 3/3/2025 3:17 PM 55 0.85 0.00 0.00 0.00 0.00% 63 0 0.00%
MNST250307C00056000 3/3/2025 2:51 PM 56 0.35 0.00 0.00 0.00 0.00% 79 0 3.13%
MNST250307C00057000 3/3/2025 3:50 PM 57 0.11 0.00 0.00 0.00 0.00% 48 0 6.25%
MNST250307C00058000 3/3/2025 12:08 PM 58 0.10 0.00 0.00 0.00 0.00% 5 0 12.50%
MNST250307C00059000 2/28/2025 9:46 AM 59 0.10 0.00 0.00 0.00 0.00% 5 0 12.50%
MNST250307C00060000 2/28/2025 9:35 AM 60 0.20 0.00 0.00 0.00 0.00% 1 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MNST250307P00035000 2/27/2025 11:17 AM 35 0.06 0.00 0.00 0.00 0.00% - 0 50.00%
MNST250307P00035500 2/27/2025 12:22 PM 35.5 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
MNST250307P00037000 2/21/2025 1:05 PM 37 0.10 0.00 0.00 0.00 0.00% 3 0 50.00%
MNST250307P00037500 2/25/2025 9:34 AM 37.5 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
MNST250307P00038000 2/25/2025 9:30 AM 38 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
MNST250307P00039000 2/18/2025 12:29 PM 39 0.10 0.00 0.00 0.00 0.00% - 0 50.00%
MNST250307P00040000 2/6/2025 2:03 PM 40 0.28 0.00 0.00 0.00 0.00% - 0 50.00%
MNST250307P00041000 2/24/2025 3:50 PM 41 0.15 0.00 0.00 0.00 0.00% 3 0 50.00%
MNST250307P00042000 2/26/2025 3:37 PM 42 0.24 0.00 0.00 0.00 0.00% 100 0 50.00%
MNST250307P00043000 2/25/2025 9:54 AM 43 0.13 0.00 0.00 0.00 0.00% 1 0 50.00%
MNST250307P00044000 3/3/2025 11:15 AM 44 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
MNST250307P00044500 2/27/2025 11:23 AM 44.5 0.27 0.00 0.00 0.00 0.00% - 0 50.00%
MNST250307P00045000 2/28/2025 10:29 AM 45 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
MNST250307P00045500 2/27/2025 1:20 PM 45.5 0.25 0.00 0.00 0.00 0.00% 3,254 0 50.00%
MNST250307P00046000 2/28/2025 9:30 AM 46 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
MNST250307P00046500 2/27/2025 3:48 PM 46.5 0.53 0.00 0.00 0.00 0.00% - 0 50.00%
MNST250307P00047000 2/28/2025 12:39 PM 47 0.03 0.00 0.00 0.00 0.00% 11 0 50.00%
MNST250307P00047500 2/28/2025 10:11 AM 47.5 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
MNST250307P00048000 3/3/2025 11:31 AM 48 0.05 0.00 0.00 0.00 0.00% 8 0 25.00%
MNST250307P00048500 2/28/2025 9:48 AM 48.5 0.01 0.00 0.00 0.00 0.00% 18 0 25.00%
MNST250307P00049000 3/3/2025 9:52 AM 49 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
MNST250307P00049500 2/28/2025 12:53 PM 49.5 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
MNST250307P00050000 3/3/2025 1:56 PM 50 0.05 0.00 0.00 0.00 0.00% 3 0 25.00%
MNST250307P00051000 2/28/2025 2:21 PM 51 0.06 0.00 0.00 0.00 0.00% 81 0 25.00%
MNST250307P00052000 3/3/2025 9:34 AM 52 0.05 0.00 0.00 0.00 0.00% 3 0 12.50%
MNST250307P00053000 3/3/2025 3:18 PM 53 0.10 0.00 0.00 0.00 0.00% 33 0 12.50%
MNST250307P00054000 3/3/2025 3:37 PM 54 0.20 0.00 0.00 0.00 0.00% 292 0 6.25%
MNST250307P00055000 3/3/2025 3:49 PM 55 0.60 0.00 0.00 0.00 0.00% 267 0 0.78%
MNST250307P00056000 3/3/2025 11:45 AM 56 1.30 0.00 0.00 0.00 0.00% 160 0 0.00%
MNST250307P00057000 3/3/2025 1:58 PM 57 1.90 0.00 0.00 0.00 0.00% 2 0 0.00%
MNST250307P00060000 2/28/2025 9:40 AM 60 4.18 0.00 0.00 0.00 0.00% 7 0 0.00%

Related Tickers

CELH Celsius Holdings, Inc.
25.65
-0.16%
 
KDP Keurig Dr Pepper Inc.
34.13
+1.82%
 
PEP PepsiCo, Inc.
155.99
+1.64%
 
KO The Coca-Cola Company
72.32
+1.56%
 
COCO The Vita Coco Company, Inc.
32.78
+1.05%
 
FIZZ National Beverage Corp.
40.41
+1.46%
 
COKE Coca-Cola Consolidated, Inc.
1,407.15
-0.70%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
87.01
-2.39%
 
ZVIA Zevia PBC
2.3300
-4.51%
 
PRMB Primo Brands Corporation
33.28
-1.22%