MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190927C000450002019-09-11 9:38AM EDT45.0012.3013.2013.500.00--050.00%
MNST190927C000560002019-09-19 3:57PM EDT56.002.802.452.900.00-2048.83%
MNST190927C000565002019-09-11 1:39PM EDT56.501.351.902.500.00-9047.07%
MNST190927C000570002019-09-20 11:26AM EDT57.002.161.602.00+0.58+36.71%10040.92%
MNST190927C000575002019-09-20 11:26AM EDT57.501.751.301.450.00-3032.62%
MNST190927C000580002019-09-18 10:05AM EDT58.000.940.901.200.00-5034.13%
MNST190927C000585002019-09-20 3:24PM EDT58.500.830.650.80-0.27-24.55%9029.20%
MNST190927C000590002019-09-20 12:25PM EDT59.000.650.400.55-0.15-18.75%25027.83%
MNST190927C000595002019-09-20 2:56PM EDT59.500.450.250.40-0.15-25.00%14028.37%
MNST190927C000600002019-09-20 1:57PM EDT60.000.300.150.25-0.04-11.76%25027.25%
MNST190927C000605002019-09-20 10:05AM EDT60.500.200.100.20-0.10-33.33%2029.30%
MNST190927C000610002019-09-19 12:50PM EDT61.000.150.050.150.00-1030.57%
MNST190927C000615002019-09-19 12:14PM EDT61.500.070.050.000.00-1012.50%
MNST190927C000620002019-09-11 11:16AM EDT62.000.050.000.000.00-75012.50%
MNST190927C000625002019-09-20 9:30AM EDT62.500.050.000.00-0.20-80.00%21012.50%
MNST190927C000640002019-09-06 3:30PM EDT64.000.030.000.050.00-6040.82%
MNST190927C000650002019-09-13 3:25PM EDT65.000.040.000.150.00-1050.00%
MNST190927C000670002019-08-12 12:04AM EDT67.000.250.000.000.00--025.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190927P000450002019-09-03 9:30AM EDT45.000.100.000.000.00--050.00%
MNST190927P000510002019-09-11 11:10AM EDT51.000.150.050.350.00-1075.78%
MNST190927P000530002019-09-03 10:04AM EDT53.000.400.000.000.00--025.00%
MNST190927P000545002019-09-18 12:50PM EDT54.500.210.000.200.00--045.70%
MNST190927P000550002019-09-11 3:37PM EDT55.000.570.000.150.00-1037.89%
MNST190927P000555002019-09-18 10:24AM EDT55.500.300.050.250.00-1039.75%
MNST190927P000560002019-09-06 9:42AM EDT56.000.650.100.250.00-1034.96%
MNST190927P000565002019-09-19 2:24PM EDT56.500.210.150.300.00-10032.42%
MNST190927P000570002019-09-20 3:05PM EDT57.000.250.250.35-0.02-7.41%307029.20%
MNST190927P000575002019-09-16 3:56PM EDT57.500.450.350.500.00-11029.00%
MNST190927P000580002019-09-20 2:55PM EDT58.000.440.550.60-0.61-58.10%24025.59%
MNST190927P000585002019-09-20 3:48PM EDT58.500.600.750.85-0.10-14.29%31025.88%
MNST190927P000590002019-09-20 3:38PM EDT59.000.861.001.25-0.04-4.44%30029.59%
MNST190927P000595002019-09-16 3:47PM EDT59.501.101.251.650.00-3032.13%
MNST190927P000600002019-08-12 9:51AM EDT60.003.103.503.800.00-1090.82%