MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190621C000400002019-06-07 11:41AM EDT40.0015.5821.0023.000.00-12360.55%
MNST190621C000450002019-06-18 12:41PM EDT45.0017.4016.6017.500.00-104203.13%
MNST190621C000500002019-06-05 1:09PM EDT50.0014.0012.0012.700.00-215050.00%
MNST190621C000550002019-06-17 11:34AM EDT55.007.826.307.500.00-299693.16%
MNST190621C000580002019-06-04 10:30AM EDT58.006.174.104.500.00-13161.13%
MNST190621C000595002019-06-17 10:10AM EDT59.502.702.702.950.00-5239.65%
MNST190621C000600002019-06-18 2:15PM EDT60.002.452.302.500.00-44,35938.87%
MNST190621C000605002019-06-19 11:02AM EDT60.501.131.852.00-0.22-16.30%1132.91%
MNST190621C000610002019-06-19 11:49AM EDT61.000.901.401.55-0.85-48.57%384129.98%
MNST190621C000615002019-06-19 9:38AM EDT61.500.950.951.15-0.14-12.84%1030228.42%
MNST190621C000620002019-06-19 1:58PM EDT62.000.400.650.75-0.20-33.33%1052824.81%
MNST190621C000625002019-06-19 1:59PM EDT62.500.250.350.50-0.40-61.54%1015725.29%
MNST190621C000630002019-06-19 2:13PM EDT63.000.200.150.30-0.05-20.00%939425.00%
MNST190621C000635002019-06-18 3:58PM EDT63.500.150.050.150.00-327323.83%
MNST190621C000640002019-06-18 9:31AM EDT64.000.150.050.100.00-215625.98%
MNST190621C000645002019-06-14 9:39AM EDT64.500.250.000.050.00-513425.98%
MNST190621C000650002019-06-19 12:42PM EDT65.000.040.000.05-0.01-20.00%161,68730.47%
MNST190621C000655002019-06-14 9:39AM EDT65.500.100.000.050.00-1210134.77%
MNST190621C000660002019-06-12 1:03PM EDT66.000.370.000.050.00-211138.67%
MNST190621C000665002019-06-14 10:34AM EDT66.500.050.000.050.00-21,19142.77%
MNST190621C000670002019-06-14 12:29PM EDT67.000.010.000.050.00-1014146.68%
MNST190621C000675002019-06-19 10:48AM EDT67.500.010.000.05-0.02-66.67%11950.39%
MNST190621C000680002019-06-17 3:51PM EDT68.000.020.000.050.00-210654.30%
MNST190621C000685002019-06-14 11:52AM EDT68.500.010.050.050.00-22857.81%
MNST190621C000700002019-06-13 9:48AM EDT70.000.060.000.050.00-1050061.33%
MNST190621C000750002019-06-13 10:59AM EDT75.000.030.000.050.00-1010191.41%
MNST190621C000800002019-06-07 10:56AM EDT80.000.030.000.050.00-26117.97%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190621P000300002019-05-23 1:03PM EDT30.000.030.000.050.00-22321.88%
MNST190621P000350002019-06-10 12:10AM EDT35.000.380.000.050.00-010259.38%
MNST190621P000400002019-06-18 3:59PM EDT40.000.020.000.050.00-162203.13%
MNST190621P000450002019-06-17 9:47AM EDT45.000.030.000.050.00-2948154.69%
MNST190621P000500002019-06-17 12:06PM EDT50.000.030.000.050.00-11,786109.38%
MNST190621P000550002019-06-19 12:41PM EDT55.000.010.000.05-0.02-66.67%42,21467.19%
MNST190621P000570002019-06-17 12:17PM EDT57.000.050.000.100.00-21656.64%
MNST190621P000580002019-06-17 3:56PM EDT58.000.080.000.100.00-21255.27%
MNST190621P000585002019-06-18 3:15PM EDT58.500.050.000.200.00-534650.00%
MNST190621P000590002019-06-18 10:17AM EDT59.000.050.000.200.00-586954.69%
MNST190621P000595002019-06-17 12:35PM EDT59.500.150.000.100.00-126639.65%
MNST190621P000600002019-06-19 1:26PM EDT60.000.100.000.10-0.04-28.57%2366234.38%
MNST190621P000605002019-06-19 10:54AM EDT60.500.220.050.15-0.03-12.00%12932.91%
MNST190621P000610002019-06-19 1:58PM EDT61.000.250.050.20-0.10-28.57%551029.98%
MNST190621P000615002019-06-19 11:08AM EDT61.500.550.150.30+0.25+83.33%5083828.42%
MNST190621P000620002019-06-19 11:13AM EDT62.000.850.300.40+0.35+70.00%1137924.81%
MNST190621P000625002019-06-19 10:34AM EDT62.500.980.500.60+0.28+40.00%313023.15%
MNST190621P000630002019-06-18 9:38AM EDT63.001.200.751.000.00-33527.44%
MNST190621P000635002019-06-19 11:21AM EDT63.502.221.151.45-0.28-11.20%26932.32%
MNST190621P000640002019-06-17 1:57PM EDT64.001.901.601.800.00-118229.69%
MNST190621P000645002019-06-13 12:22PM EDT64.502.672.052.400.00-41742.19%
MNST190621P000650002019-06-19 12:20PM EDT65.003.402.553.80+0.64+23.19%18264.75%
MNST190621P000655002019-06-17 3:39PM EDT65.503.602.604.800.00-121972.46%
MNST190621P000660002019-06-13 10:15AM EDT66.002.953.504.800.00-11275.59%
MNST190621P000665002019-06-17 12:05AM EDT66.501.454.005.800.00--2396.19%
MNST190621P000700002019-06-07 10:56AM EDT70.008.016.209.400.00-1085.16%