Dow Up0.48% Nasdaq Up0.43%

Monster Beverage Corporation (MNST)

-NMS
89.04 0.60(0.68%) Aug 19, 4:00PM EDT
|Pre-Market : 89.50 Up 0.46 (0.52%) 8:06AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
64.00MNST140829C000640003.00 0.00N/AN/A33
65.00MNST140829C000650005.00 0.00N/AN/A56
65.50MNST140829C000655004.20 0.00N/AN/A11
66.00MNST140822C000660001.90 0.00N/AN/A511
66.00MNST140829C000660002.60 0.00N/AN/A88
66.50MNST140822C000665001.95 0.00N/AN/A2341
67.00MNST140822C000670001.57 0.00N/AN/A3725
67.50MNST140822C0006750024.00 0.00N/AN/A132
68.00MNST140822C000680004.10 0.00N/AN/A315
68.00MNST140829C000680001.40 0.00N/AN/A1212
68.50MNST140822C000685001.25 0.00N/AN/A1625
69.00MNST140822C0006900022.05 0.00N/AN/A22
69.00MNST140829C000690002.05 0.00N/AN/A11
69.50MNST140822C000695002.80 0.00N/AN/A1551
70.00MNST140822C0007000019.03Down 4.80N/AN/A219
70.00MNST140829C000700001.00 0.00N/AN/A11
70.50MNST140822C0007050019.50 0.00N/AN/A117
70.50MNST140829C0007050022.70 0.00N/AN/A55
71.00MNST140822C000710001.62 0.00N/AN/A120
71.00MNST140829C000710001.60 0.00N/AN/A11
71.50MNST140822C000715001.25 0.00N/AN/A1544
71.50MNST140829C000715001.60 0.00N/AN/A1410
72.00MNST140822C0007200021.54 0.00N/AN/A110
72.00MNST140829C000720001.45 0.00N/AN/A17
72.50MNST140822C0007250020.30 0.00N/AN/A317
72.50MNST140829C000725001.19 0.00N/AN/A58
73.00MNST140829C000730001.10 0.00N/AN/A11
73.50MNST140822C0007350014.93 0.00N/AN/A19
74.00MNST140822C0007400019.70 0.00N/AN/A2036
74.00MNST140829C000740001.15 0.00N/AN/A1010
76.00MNST140822C000760000.25 0.00N/AN/A44
78.00MNST140822C0007800015.30 0.00N/AN/A14
80.00MNST140822C000800009.50 0.00N/AN/A423
80.00MNST140829C000800009.70 0.00N/AN/A55
81.00MNST140822C000810000.05 0.00N/AN/A44
82.00MNST140822C0008200011.60 0.00N/AN/A2014
82.00MNST140829C000820007.39 0.00N/AN/A22
83.00MNST140829C000830005.90 0.00N/AN/A44
85.00MNST140822C000850004.20Down 4.16N/AN/A6065
85.00MNST140829C000850004.50 0.00N/AN/A11
86.00MNST140822C000860003.87Up 0.67N/AN/A17
87.00MNST140829C000870003.20Up 0.30N/AN/A2821
88.00MNST140822C000880001.50Down 0.25N/AN/A13231
88.00MNST140829C000880002.65Up 0.15N/AN/A59542
89.00MNST140822C000890001.25Up 0.05N/AN/A4758
89.00MNST140829C000890002.00Up 0.10N/AN/A2883
90.00MNST140822C000900000.80Down 0.20N/AN/A303428
90.00MNST140829C000900001.50Down 0.20N/AN/A311,044
91.00MNST140822C000910000.44Down 0.31N/AN/A82126
91.00MNST140829C000910001.50 0.00N/AN/A2231
92.00MNST140822C000920000.30Down 0.35N/AN/A30329
92.00MNST140829C000920000.90Down 0.06N/AN/A1344
93.00MNST140822C000930000.35Down 0.03N/AN/A7107
93.00MNST140829C000930000.65Down 0.55N/AN/A757
94.00MNST140822C000940000.10Down 0.40N/AN/A91159
94.00MNST140829C000940000.75 0.00N/AN/A1087
95.00MNST140822C000950000.15 0.00N/AN/A265287
95.00MNST140829C000950000.60 0.00N/AN/A1023
96.00MNST140822C000960000.10 0.00N/AN/A312172
96.00MNST140829C000960000.85 0.00N/AN/A11
97.00MNST140822C000970000.10Down 0.10N/AN/A2107
98.00MNST140822C000980000.95 0.00N/AN/A8249
98.00MNST140829C000980000.45 0.00N/AN/A1212
99.00MNST140822C000990000.10 0.00N/AN/A32209
100.00MNST140822C001000000.05 0.00N/AN/A52175
100.00MNST140829C001000000.55 0.00N/AN/A1111
101.00MNST140822C001010000.05 0.00N/AN/A47126
102.00MNST140822C001020000.05 0.00N/AN/A10146
103.00MNST140822C001030000.05 0.00N/AN/A100136
104.00MNST140822C001040000.40 0.00N/AN/A2121
105.00MNST140822C001050000.25 0.00N/AN/A66
105.00MNST140829C001050000.15 0.00N/AN/A55
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
57.50MNST140822P000575000.25 0.00N/AN/A11
60.00MNST140822P000600000.09 0.00N/AN/A11
62.00MNST140829P000620000.17 0.00N/AN/A21
62.50MNST140822P000625001.00 0.00N/AN/A11
63.00MNST140822P000630001.32 0.00N/AN/A1014
63.50MNST140822P000635001.80 0.00N/AN/A1014
65.00MNST140822P000650000.20 0.00N/AN/A242
65.00MNST140829P000650002.15 0.00N/AN/A47
65.50MNST140822P000655002.50 0.00N/AN/A55
66.00MNST140822P000660002.30 0.00N/AN/A18
66.00MNST140829P000660000.46 0.00N/AN/A19
66.50MNST140822P000665000.05 0.00N/AN/A22
67.00MNST140822P000670000.04 0.00N/AN/A55
67.50MNST140829P000675000.90 0.00N/AN/A55
68.00MNST140822P000680000.05 0.00N/AN/A528
68.00MNST140829P000680000.75 0.00N/AN/A1212
68.50MNST140822P000685000.15 0.00N/AN/A120
68.50MNST140829P000685000.20 0.00N/AN/A11
69.00MNST140822P000690000.40 0.00N/AN/A451
69.00MNST140829P000690001.15 0.00N/AN/A11
69.50MNST140822P000695000.50 0.00N/AN/A2727
70.00MNST140822P000700000.80 0.00N/AN/A629
70.00MNST140829P000700000.15 0.00N/AN/A1919
70.50MNST140822P000705000.05 0.00N/AN/A56
70.50MNST140829P000705002.85 0.00N/AN/A77
71.00MNST140822P000710001.50 0.00N/AN/A514
71.50MNST140829P000715002.85 0.00N/AN/A11
72.00MNST140822P000720000.18 0.00N/AN/A23
72.00MNST140829P000720000.10 0.00N/AN/A78
72.50MNST140829P000725000.20 0.00N/AN/A517
73.50MNST140829P000735008.90 0.00N/AN/A55
74.00MNST140829P000740000.05 0.00N/AN/A55
74.50MNST140829P000745009.80 0.00N/AN/A99
78.00MNST140822P000780000.17 0.00N/AN/A2020
80.00MNST140822P000800000.10 0.00N/AN/A8888
80.00MNST140829P000800000.25 0.00N/AN/A55
81.00MNST140822P000810000.05 0.00N/AN/A5555
81.00MNST140829P000810000.50 0.00N/AN/A22
82.00MNST140822P000820000.06Down 0.14N/AN/A920
82.00MNST140829P000820000.62 0.00N/AN/A66
83.00MNST140822P000830000.17Down 0.08N/AN/A15132
83.00MNST140829P000830000.40 0.00N/AN/A8128
84.00MNST140822P000840000.34 0.00N/AN/A2366
84.00MNST140829P000840000.50Down 0.13N/AN/A558
85.00MNST140822P000850000.20Down 0.30N/AN/A23250
85.00MNST140829P000850000.60Down 0.40N/AN/A260320
86.00MNST140822P000860000.30Down 0.50N/AN/A88147
86.00MNST140829P000860001.05 0.00N/AN/A2931
87.00MNST140822P000870000.45Down 0.70N/AN/A3596
87.00MNST140829P000870001.10Down 0.65N/AN/A4685
88.00MNST140822P000880000.80Down 0.60N/AN/A30124
88.00MNST140829P000880001.45Down 0.60N/AN/A23149
89.00MNST140822P000890001.05Down 0.80N/AN/A167261
89.00MNST140829P000890002.25Down 0.25N/AN/A733
90.00MNST140822P000900001.90Down 0.60N/AN/A291615
90.00MNST140829P000900002.53Down 0.35N/AN/A5153
91.00MNST140822P000910003.30 0.00N/AN/A5673
91.00MNST140829P000910003.20Down 0.10N/AN/A2261
92.00MNST140822P000920003.70Down 0.30N/AN/A670
92.00MNST140829P000920004.50 0.00N/AN/A324
93.00MNST140822P000930004.10Down 0.70N/AN/A1070
93.00MNST140829P000930003.30 0.00N/AN/A11
94.00MNST140822P000940006.00 0.00N/AN/A715
94.00MNST140829P000940005.70Up 0.40N/AN/A229
95.00MNST140822P000950006.60 0.00N/AN/A3512
95.00MNST140829P000950006.00 0.00N/AN/A838
96.00MNST140822P000960005.82 0.00N/AN/A1213
96.00MNST140829P000960008.00 0.00N/AN/A544
97.00MNST140822P000970007.10 0.00N/AN/A11
98.00MNST140829P000980007.00 0.00N/AN/A2121
99.00MNST140829P000990009.20 0.00N/AN/A1515
100.00MNST140822P0010000010.70 0.00N/AN/A246
103.00MNST140829P0010300013.00 0.00N/AN/A11
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.