NasdaqGS - Delayed Quote • USD
Monster Beverage Corporation (MNST)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 6:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00035000 | 4/5/2024 7:35 PM | 35 | 21.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MNST240517C00050000 | 4/17/2024 6:55 PM | 50 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MNST240517C00052500 | 4/22/2024 7:59 PM | 52.5 | 2.27 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| MNST240517C00055000 | 4/22/2024 6:59 PM | 55 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 3.13% |
| MNST240517C00057500 | 4/22/2024 7:57 PM | 57.5 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 206 | 0 | 6.25% |
| MNST240517C00060000 | 4/22/2024 5:16 PM | 60 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
| MNST240517C00062500 | 4/22/2024 3:49 PM | 62.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MNST240517C00065000 | 4/8/2024 2:30 PM | 65 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MNST240517C00067500 | 4/1/2024 3:41 PM | 67.5 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MNST240517C00070000 | 4/3/2024 5:09 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00045000 | 4/22/2024 7:12 PM | 45 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| MNST240517P00050000 | 4/22/2024 5:55 PM | 50 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 6.25% |
| MNST240517P00052500 | 4/22/2024 4:33 PM | 52.5 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 3.13% |
| MNST240517P00055000 | 4/22/2024 6:27 PM | 55 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 320 | 0 | 0.00% |
| MNST240517P00057500 | 4/19/2024 4:00 PM | 57.5 | 4.93 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| MNST240517P00060000 | 4/17/2024 5:21 PM | 60 | 5.57 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MNST240517P00062500 | 4/16/2024 2:14 PM | 62.5 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
CELH Celsius Holdings, Inc.
69.79
+1.38%
KDP Keurig Dr Pepper Inc.
31.76
+0.83%
PEP PepsiCo, Inc.
176.46
+1.34%
COCO The Vita Coco Company, Inc.
23.08
-1.28%
KO The Coca-Cola Company
60.55
+0.63%
FIZZ National Beverage Corp.
44.68
-1.48%
CCEP Coca-Cola Europacific Partners PLC
69.10
+2.25%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
94.96
+1.68%
COKE Coca-Cola Consolidated, Inc.
830.65
+1.65%
PRMW Primo Water Corporation
18.61
+0.98%