NasdaqGS - Delayed Quote • USD
Monster Beverage Corporation (MNST)
At close: April 24 at 4:00 PM EDT
Pre-Market: 6:06 AM 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 | 4/24/2024 2:57 PM | 50 | 5.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MNST240517C00052500 | 4/24/2024 7:49 PM | 52.5 | 2.82 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| MNST240517C00055000 | 4/24/2024 7:40 PM | 55 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 240 | 0 | 1.56% |
| MNST240517C00057500 | 4/24/2024 7:57 PM | 57.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 6.25% |
| MNST240517C00060000 | 4/24/2024 6:36 PM | 60 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 12.50% |
| MNST240517C00062500 | 4/24/2024 6:36 PM | 62.5 | 0.09 | 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 | 4/24/2024 6:22 PM | 50 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 6.25% |
| MNST240517P00052500 | 4/24/2024 7:06 PM | 52.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 3.13% |
| MNST240517P00055000 | 4/24/2024 7:54 PM | 55 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 107 | 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 | 4/24/2024 6:20 PM | 60 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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.
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%
COKE Coca-Cola Consolidated, Inc.
842.49
+1.38%
CCEP Coca-Cola Europacific Partners PLC
69.66
+0.77%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
95.59
+1.12%
PRMW Primo Water Corporation
18.85
+0.59%