Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

Monster Beverage Corporation (MNST)

-NasdaqGS
65.09 Up 0.09(0.14%) 4:00PM EDT
|After Hours : 65.08 Down 0.01 (0.01%) 4:49PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
50.00MNST140816C0005000016.25 0.0014.4016.0063
60.00MNST140816C000600007.80 0.005.306.20420
62.00MNST140801C000620003.98 0.002.903.9055
62.50MNST140816C000625004.00 0.003.604.2023
63.50MNST140801C000635002.46 0.001.602.6055
64.00MNST140816C000640002.80Down 0.802.703.0082
64.50MNST140801C000645001.65 0.001.101.8055
64.50MNST140816C000645002.70 0.002.452.6554
65.00MNST140808C000650001.75 0.001.802.2023
65.00MNST140816C000650002.35Down 0.852.202.554110
65.00MNST140829C000650003.20 0.002.303.1066
65.50MNST140801C000655000.85Down 0.020.601.002111
65.50MNST140816C000655002.15 0.001.952.15210
66.00MNST140808C000660001.35 0.001.351.751111
66.00MNST140816C000660002.65 0.001.752.0569
66.00MNST140822C000660001.90 0.001.952.40511
66.00MNST140829C000660002.60 0.001.952.5088
66.50MNST140801C000665000.45 0.000.350.751656
66.50MNST140808C000665002.10 0.001.201.451011
66.50MNST140816C000665001.75Down 0.801.551.7588
67.00MNST140801C000670000.55 0.000.200.602461
67.00MNST140808C000670001.74 0.001.051.3514
67.00MNST140816C000670002.30 0.001.351.60421
67.00MNST140822C000670004.50 0.001.501.8533
67.50MNST140801C000675000.30 0.000.100.501121
67.50MNST140808C000675001.10 0.000.901.201010
67.50MNST140816C000675001.30Up 0.101.251.4011,101
67.50MNST140822C000675001.50 0.001.351.80715
68.00MNST140801C000680000.20Down 0.350.100.35110
68.00MNST140808C000680000.95Down 0.500.801.1021
68.00MNST140816C000680001.80 0.001.101.40919
68.00MNST140822C000680001.60 0.001.201.7089
68.50MNST140801C000685000.15Down 0.150.150.30321
68.50MNST140816C000685001.56 0.000.951.2508
68.50MNST140822C000685001.20Down 0.501.101.5036
69.00MNST140801C000690000.15Down 0.100.150.3022113
69.00MNST140808C000690000.65 0.000.600.8511
69.00MNST140816C000690001.41 0.000.851.15119
69.50MNST140801C000695003.40 0.00N/A0.251414
69.50MNST140808C000695001.95 0.000.500.75123
69.50MNST140816C000695000.85 0.000.701.0525
69.50MNST140822C000695003.80 0.000.901.251316
70.00MNST140801C000700000.20 0.000.050.251077
70.00MNST140816C000700000.76Up 0.050.700.9021,074
70.50MNST140801C000705000.30 0.00N/A0.2520144
70.50MNST140808C000705001.20 0.000.300.7515
70.50MNST140816C000705000.90 0.000.550.8501
71.00MNST140801C000710000.25 0.00N/A0.2070123
71.00MNST140822C000710001.05 0.000.601.101012
71.50MNST140801C000715000.15 0.00N/A0.15109
71.50MNST140816C000715000.49 0.000.450.7544
71.50MNST140822C000715000.67Down 1.760.651.0025
72.00MNST140801C000720000.14Down 0.010.050.155172
72.00MNST140808C000720000.50Down 1.400.250.55258
72.00MNST140816C000720000.65 0.000.350.7011
72.50MNST140801C000725000.25 0.00N/A0.302462
72.50MNST140808C000725000.50 0.000.100.551012
72.50MNST140816C000725000.51 0.000.300.6510165
72.50MNST140822C000725002.30 0.000.350.851516
72.50MNST140829C000725002.20 0.000.151.1511
73.00MNST140801C000730000.10 0.00N/A0.201567
73.00MNST140808C000730000.35 0.000.100.503131
74.00MNST140801C000740000.10Down 0.05N/A0.102322
75.00MNST140801C000750000.45 0.00N/A0.102040
75.00MNST140808C000750001.30 0.00N/A0.4033
75.00MNST140816C000750000.30Up 0.030.250.359294
76.00MNST140801C000760001.55 0.00N/A0.1033
77.00MNST140801C000770000.10 0.00N/A0.30213
77.50MNST140816C000775000.20 0.000.050.401323
78.00MNST140801C000780000.25 0.00N/A0.203011
79.00MNST140801C000790000.30 0.00N/A0.5033
80.00MNST140801C000800000.55 0.00N/A0.501010
80.00MNST140816C000800000.14 0.00N/A0.30516
82.50MNST140816C000825000.13 0.00N/A0.35163
85.00MNST140816C000850000.45 0.00N/A0.4555
Put OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
55.00MNST140816P000550000.15 0.00N/A0.351029
57.50MNST140808P000575000.30 0.00N/A0.4001
57.50MNST140816P000575000.40 0.000.150.3501
60.00MNST140801P000600000.15 0.00N/A0.30112
60.00MNST140808P000600000.55 0.000.200.5501
60.00MNST140816P000600000.60 0.000.450.7017269
62.00MNST140808P000620000.75Down 0.350.600.801212
62.00MNST140829P000620001.40 0.001.001.7013
62.50MNST140816P000625001.00Down 0.201.001.303339
62.50MNST140822P000625001.00 0.001.101.5511
63.00MNST140801P000630000.40 0.000.100.45521
63.00MNST140808P000630000.95 0.000.851.101012
63.00MNST140816P000630000.80 0.001.151.50198
63.00MNST140822P000630001.00 0.001.101.9044
63.50MNST140801P000635000.45 0.000.200.5011
63.50MNST140808P000635000.65 0.001.001.251121
63.50MNST140816P000635001.10 0.001.301.65010
63.50MNST140822P000635001.80 0.001.401.951014
64.00MNST140801P000640000.65 0.000.300.505777
64.00MNST140808P000640001.35 0.001.151.451020
64.00MNST140816P000640001.45 0.001.501.8001
64.00MNST140829P000640001.87 0.001.702.2022
64.50MNST140801P000645000.95 0.000.450.705574
64.50MNST140808P000645001.30 0.001.351.651030
64.50MNST140816P00064500N/A 0.001.751.9501
65.00MNST140801P000650001.00 0.000.651.10515
65.00MNST140808P000650001.27 0.001.551.90712
65.00MNST140816P000650002.20Down 0.202.002.25233,959
65.00MNST140822P000650002.40 0.002.152.802020
65.00MNST140829P000650001.80 0.002.203.0021
65.50MNST140801P000655001.10 0.000.851.45131
65.50MNST140808P000655002.05 0.001.802.201021
66.00MNST140801P000660000.50 0.001.151.851010
66.00MNST140808P000660001.95 0.002.102.501020
66.00MNST140816P000660002.50 0.002.552.7588
66.00MNST140822P000660002.20 0.002.703.1011
66.00MNST140829P000660003.00 0.002.703.2088
66.50MNST140801P000665001.25 0.001.502.251853
66.50MNST140808P000665001.94 0.002.402.80324
66.50MNST140816P000665002.10 0.002.803.1024
67.00MNST140801P000670000.99 0.001.752.7057
67.50MNST140801P000675001.00 0.002.203.1017
67.50MNST140816P000675004.10 0.003.503.8012,076
68.00MNST140822P00068000N/A 0.003.904.7001
68.50MNST140801P000685004.10 0.002.854.00310
68.50MNST140816P000685004.50 0.004.204.70109
69.00MNST140801P000690004.40 0.003.504.502438
69.00MNST140808P000690003.00 0.004.105.00212
69.00MNST140816P000690005.10 0.004.605.0013
69.00MNST140822P000690002.20 0.004.605.5022
69.50MNST140801P000695001.75 0.003.705.1067
69.50MNST140816P000695005.50 0.004.905.4055
70.00MNST140808P000700003.10 0.004.706.101117
70.00MNST140816P000700004.07 0.005.405.90722
70.50MNST140816P000705006.50 0.005.806.301620
71.00MNST140808P000710003.70 0.005.806.9011
71.00MNST140816P000710006.60 0.006.006.8077
71.50MNST140801P000715003.50 0.005.708.1077
71.50MNST140816P000715005.20 0.006.407.3088
71.50MNST140829P000715003.84 0.005.508.8011
72.00MNST140801P000720003.60 0.006.107.8077
72.00MNST140816P000720005.70 0.006.807.8098
72.00MNST140822P000720003.61 0.006.208.0022
72.50MNST140816P000725007.82Up 0.827.208.3010750
73.00MNST140801P000730003.80 0.006.208.501520
74.50MNST140801P000745007.80 0.008.1010.001120
75.00MNST140801P000750004.30 0.008.1010.6011
75.00MNST140816P000750007.40 0.009.6010.6075172
85.00MNST140816P0008500020.10 0.0019.1020.7088
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.