MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190719C000500002019-07-12 10:59AM EDT50.0014.8313.6017.800.00-22307.81%
MNST190719C000550002019-06-26 1:47PM EDT55.008.609.1012.700.00-2599.61%
MNST190719C000600002019-07-16 10:38AM EDT60.005.305.706.00-0.32-5.69%719351.37%
MNST190719C000625002019-06-27 11:28AM EDT62.502.172.953.700.00-1156.84%
MNST190719C000630002019-07-12 10:47AM EDT63.001.902.003.400.00-5561.04%
MNST190719C000635002019-07-15 10:56AM EDT63.502.202.202.600.00-1240.53%
MNST190719C000640002019-06-25 3:46PM EDT64.001.341.702.150.00--837.40%
MNST190719C000645002019-07-16 10:31AM EDT64.501.421.301.80+0.43+43.43%34637.79%
MNST190719C000650002019-07-16 3:27PM EDT65.000.870.951.10+0.19+27.94%1322,07622.95%
MNST190719C000655002019-07-16 3:51PM EDT65.500.650.650.80+0.10+18.18%2817523.54%
MNST190719C000660002019-07-16 3:44PM EDT66.000.400.400.45+0.05+14.29%2328619.92%
MNST190719C000665002019-07-16 3:58PM EDT66.500.250.150.30+0.12+92.31%23521.29%
MNST190719C000670002019-07-16 1:43PM EDT67.000.100.050.250.00-3417925.00%
MNST190719C000675002019-07-09 9:30AM EDT67.500.290.000.100.00-24621.88%
MNST190719C000680002019-07-10 9:43AM EDT68.000.050.000.100.00-151326.07%
MNST190719C000700002019-07-08 9:35AM EDT70.000.060.000.050.00-21,43435.55%
MNST190719C000750002019-07-11 9:51AM EDT75.000.030.000.050.00-13058.59%
MNST190719C000800002019-06-17 12:05AM EDT80.000.03-0.050.00--290.63%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190719P000400002019-06-17 9:47AM EDT40.000.030.000.050.00--2195.31%
MNST190719P000500002019-06-14 9:43AM EDT50.000.10-0.050.00-11125.78%
MNST190719P000550002019-07-09 1:56PM EDT55.000.030.000.050.00-997878.13%
MNST190719P000595002019-06-28 1:26PM EDT59.500.310.000.050.00--453.52%
MNST190719P000600002019-07-16 1:00PM EDT60.000.020.000.05-0.03-60.00%535549.61%
MNST190719P000605002019-07-10 10:59AM EDT60.500.090.000.100.00-11152.93%
MNST190719P000610002019-07-15 3:07PM EDT61.000.050.000.100.00-3948.83%
MNST190719P000615002019-07-09 10:38AM EDT61.500.150.000.100.00-4944.73%
MNST190719P000620002019-07-15 10:10AM EDT62.000.050.000.150.00-18045.12%
MNST190719P000625002019-07-15 2:42PM EDT62.500.070.000.100.00-1436.33%
MNST190719P000630002019-07-12 11:02AM EDT63.000.160.000.200.00-11639.36%
MNST190719P000635002019-07-16 10:33AM EDT63.500.080.050.10-0.07-46.67%12027.74%
MNST190719P000640002019-07-15 2:42PM EDT64.000.170.050.150.00-49326.37%
MNST190719P000645002019-07-15 10:11AM EDT64.500.230.100.250.00-55626.37%
MNST190719P000650002019-07-16 3:38PM EDT65.000.350.200.350.00-91,23824.61%
MNST190719P000655002019-07-16 3:05PM EDT65.500.500.350.45-0.30-37.50%1814421.29%
MNST190719P000660002019-07-12 3:41PM EDT66.001.210.550.650.00-121119.58%
MNST190719P000665002019-07-08 11:27AM EDT66.501.500.701.150.00-1126.86%
MNST190719P000670002019-07-16 3:57PM EDT67.001.351.902.00-0.15-10.00%1147.17%
MNST190719P000680002019-07-05 9:36AM EDT68.002.851.852.650.00-1144.63%
MNST190719P000700002019-07-09 9:47AM EDT70.004.712.406.200.00-12131.45%
MNST190719P000750002019-06-07 10:26AM EDT75.009.597.6011.200.00-2284.57%
MNST190719P000950002019-06-03 12:06AM EDT95.0032.8028.7029.400.00--1188.67%