NasdaqGS - Delayed Quote • USD
Monster Beverage Corporation (MNST)
At close: 4:00 PM EDT
After hours: 5:32 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 | 16.60 | 20.40 | 0.00 | 0.00% | 1 | 1 | 93.75% |
| MNST240517C00050000 | 4/25/2024 3:40 PM | 50 | 4.10 | 3.90 | 4.10 | 0.78 | 23.49% | 1 | 25 | 39.01% |
| MNST240517C00052500 | 4/26/2024 6:52 PM | 52.5 | 2.20 | 2.10 | 2.20 | 0.15 | 7.32% | 42 | 286 | 33.40% |
| MNST240517C00055000 | 4/26/2024 7:59 PM | 55 | 1.00 | 0.95 | 1.05 | 0.05 | 5.26% | 1,530 | 7,083 | 32.91% |
| MNST240517C00057500 | 4/26/2024 7:51 PM | 57.5 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 56 | 1,246 | 32.03% |
| MNST240517C00060000 | 4/26/2024 5:59 PM | 60 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 38 | 337 | 32.91% |
| MNST240517C00062500 | 4/26/2024 2:56 PM | 62.5 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 14 | 454 | 37.99% |
| MNST240517C00065000 | 4/8/2024 2:30 PM | 65 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 266 | 49.02% |
| MNST240517C00067500 | 4/1/2024 3:41 PM | 67.5 | 0.63 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 104 | 68.65% |
| MNST240517C00070000 | 4/3/2024 5:09 PM | 70 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 22 | 58.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00045000 | 4/25/2024 4:16 PM | 45 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 17 | 40 | 57.23% |
| MNST240517P00050000 | 4/26/2024 6:44 PM | 50 | 0.42 | 0.40 | 0.50 | -0.15 | -26.32% | 94 | 275 | 33.06% |
| MNST240517P00052500 | 4/26/2024 7:49 PM | 52.5 | 1.15 | 1.10 | 1.20 | -0.10 | -8.00% | 69 | 3,172 | 30.81% |
| MNST240517P00055000 | 4/26/2024 7:55 PM | 55 | 2.40 | 2.40 | 2.55 | -0.26 | -9.77% | 32 | 1,135 | 30.27% |
| MNST240517P00057500 | 4/26/2024 5:01 PM | 57.5 | 4.53 | 4.30 | 4.50 | -0.17 | -3.62% | 1 | 135 | 31.15% |
| MNST240517P00060000 | 4/24/2024 6:20 PM | 60 | 5.30 | 4.90 | 8.20 | 0.00 | 0.00% | 1 | 127 | 73.14% |
| MNST240517P00062500 | 4/16/2024 2:14 PM | 62.5 | 7.80 | 7.20 | 11.10 | 0.00 | 0.00% | 5 | 42 | 94.48% |
Related Tickers
CELH Celsius Holdings, Inc.
73.16
+2.12%
KDP Keurig Dr Pepper Inc.
33.72
-0.35%
PEP PepsiCo, Inc.
175.58
-0.62%
COCO The Vita Coco Company, Inc.
24.75
+2.65%
KO The Coca-Cola Company
61.74
0.00%
FIZZ National Beverage Corp.
43.56
+0.11%
COKE Coca-Cola Consolidated, Inc.
822.44
-1.03%
CCEP Coca-Cola Europacific Partners PLC
71.50
+0.79%
PRMW Primo Water Corporation
18.95
+0.53%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
99.61
+0.95%