NasdaqGS - Delayed Quote • USD
Monster Beverage Corporation (MNST)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:07 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 | 18.40 | 21.60 | 0.00 | 0.00% | 1 | 1 | 134.96% |
| MNST240517C00050000 | 4/24/2024 2:57 PM | 50 | 5.03 | 4.70 | 4.90 | 0.43 | 9.35% | 3 | 4 | 39.21% |
| MNST240517C00052500 | 4/24/2024 7:49 PM | 52.5 | 2.82 | 2.70 | 3.00 | 0.32 | 12.80% | 9 | 202 | 36.48% |
| MNST240517C00055000 | 4/24/2024 7:40 PM | 55 | 1.40 | 1.30 | 1.35 | 0.36 | 34.62% | 240 | 824 | 30.40% |
| MNST240517C00057500 | 4/24/2024 7:57 PM | 57.5 | 0.50 | 0.45 | 0.55 | 0.15 | 42.86% | 67 | 1,234 | 30.03% |
| MNST240517C00060000 | 4/24/2024 6:36 PM | 60 | 0.22 | 0.15 | 0.20 | 0.07 | 46.67% | 34 | 335 | 30.47% |
| MNST240517C00062500 | 4/24/2024 6:36 PM | 62.5 | 0.09 | 0.00 | 0.15 | -0.02 | -18.18% | 1 | 455 | 36.72% |
| MNST240517C00065000 | 4/8/2024 2:30 PM | 65 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 266 | 12.50% |
| MNST240517C00067500 | 4/1/2024 3:41 PM | 67.5 | 0.63 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 104 | 86.04% |
| MNST240517C00070000 | 4/3/2024 5:09 PM | 70 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 22 | 48.44% |
| 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 | 2.15 | 0.00 | 0.00% | 16 | 25 | 84.57% |
| MNST240517P00050000 | 4/24/2024 3:38 PM | 50 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 47 | 128 | 31.10% |
| MNST240517P00052500 | 4/24/2024 7:06 PM | 52.5 | 0.65 | 0.65 | 0.75 | -0.25 | -27.78% | 41 | 2,937 | 27.86% |
| MNST240517P00055000 | 4/24/2024 7:54 PM | 55 | 1.75 | 1.50 | 1.85 | -0.35 | -16.67% | 107 | 1,081 | 27.25% |
| MNST240517P00057500 | 4/19/2024 4:00 PM | 57.5 | 4.93 | 1.60 | 4.80 | 0.00 | 0.00% | 17 | 178 | 52.69% |
| MNST240517P00060000 | 4/24/2024 6:20 PM | 60 | 5.30 | 5.50 | 7.80 | -0.27 | -4.85% | 1 | 128 | 52.49% |
| MNST240517P00062500 | 4/16/2024 2:14 PM | 62.5 | 7.80 | 6.90 | 9.50 | 0.00 | 0.00% | 5 | 42 | 72.27% |
Related Tickers
CELH Celsius Holdings, Inc.
72.00
-0.04%
KDP Keurig Dr Pepper Inc.
32.34
+1.83%
COCO The Vita Coco Company, Inc.
24.19
+2.46%
PEP PepsiCo, Inc.
177.41
+3.62%
KO The Coca-Cola Company
61.55
+1.50%
FIZZ National Beverage Corp.
44.53
+0.25%
CCEP Coca-Cola Europacific Partners PLC
69.66
+0.77%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
95.59
+1.12%
COKE Coca-Cola Consolidated, Inc.
842.49
+1.38%
PRMW Primo Water Corporation
18.85
+0.59%