MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190726C000590002019-06-20 3:58PM EDT59.005.204.304.600.00--149.61%
MNST190726C000600002019-07-17 3:44PM EDT60.005.853.303.600.00-2741.41%
MNST190726C000605002019-07-03 10:13AM EDT60.505.002.803.200.00-54541.31%
MNST190726C000610002019-07-19 9:38AM EDT61.003.672.402.60-0.33-8.25%1532.81%
MNST190726C000625002019-07-19 2:53PM EDT62.501.201.201.40-2.25-65.22%11028.03%
MNST190726C000630002019-07-19 3:14PM EDT63.000.850.901.05-2.20-72.13%78226.22%
MNST190726C000635002019-07-19 2:04PM EDT63.500.700.650.75-1.40-66.67%2636324.71%
MNST190726C000640002019-07-19 1:17PM EDT64.000.850.450.55-0.90-51.43%12724.76%
MNST190726C000645002019-07-19 1:41PM EDT64.500.250.300.40-1.32-84.08%332425.10%
MNST190726C000650002019-07-19 2:04PM EDT65.000.200.200.30-0.60-75.00%1518125.98%
MNST190726C000655002019-07-18 3:26PM EDT65.500.650.100.200.00-2122025.78%
MNST190726C000660002019-07-19 2:49PM EDT66.000.100.050.15-0.30-75.00%10724026.76%
MNST190726C000665002019-07-19 9:51AM EDT66.500.180.000.10-0.32-64.00%621026.86%
MNST190726C000670002019-07-18 1:09PM EDT67.000.190.000.050.00-232,44225.39%
MNST190726C000675002019-07-17 3:39PM EDT67.500.280.050.100.00-232932.62%
MNST190726C000680002019-07-19 2:10PM EDT68.000.050.000.05-0.13-72.22%420430.47%
MNST190726C000685002019-07-12 10:11AM EDT68.500.100.000.050.00-1,8641,51833.01%
MNST190726C000690002019-07-16 12:22PM EDT69.000.040.000.050.00-1535.55%
MNST190726C000695002019-07-17 3:39PM EDT69.500.050.000.050.00-28037.89%
MNST190726C000700002019-07-17 9:30AM EDT70.000.050.000.050.00--1340.23%
MNST190726C000705002019-07-16 1:40PM EDT70.500.03-0.050.00--142.38%
MNST190726C000710002019-06-10 3:27PM EDT71.000.100.000.100.00-1350.78%
MNST190726C000750002019-07-05 3:19PM EDT75.000.050.000.050.00-22022455.47%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190726P000500002019-06-17 12:05AM EDT50.000.20-0.000.00--050.00%
MNST190726P000550002019-07-19 11:07AM EDT55.000.050.000.05-0.13-72.22%21153.52%
MNST190726P000580002019-06-17 12:05AM EDT58.000.900.050.000.00--012.50%
MNST190726P000590002019-07-19 11:07AM EDT59.000.090.050.10-0.13-59.09%22534.96%
MNST190726P000595002019-06-17 1:41PM EDT59.501.050.000.000.00-1712.50%
MNST190726P000600002019-07-08 11:21AM EDT60.000.120.050.150.00-1131.64%
MNST190726P000605002019-07-02 2:15PM EDT60.500.300.100.200.00-1230.76%
MNST190726P000610002019-07-19 2:35PM EDT61.000.250.150.25+0.18+257.14%32029.10%
MNST190726P000615002019-06-18 10:44AM EDT61.501.450.000.250.00--024.90%
MNST190726P000620002019-07-19 2:12PM EDT62.000.450.300.45+0.34+309.09%663627.44%
MNST190726P000625002019-07-19 3:12PM EDT62.500.630.450.55+0.46+270.59%462325.29%
MNST190726P000630002019-07-19 3:51PM EDT63.000.660.600.75+0.34+106.25%251325.05%
MNST190726P000635002019-07-19 1:30PM EDT63.500.700.800.95+0.45+180.00%3939523.54%
MNST190726P000640002019-07-19 2:28PM EDT64.001.351.101.30+0.71+110.94%3425.05%
MNST190726P000645002019-07-19 2:24PM EDT64.501.801.351.65+1.15+176.92%794025.39%
MNST190726P000650002019-07-19 3:51PM EDT65.001.871.752.00+1.19+175.00%4419824.41%
MNST190726P000655002019-07-19 1:46PM EDT65.502.502.252.45+1.57+168.82%24226.17%
MNST190726P000660002019-07-16 11:29AM EDT66.001.402.652.900.00-1227.25%
MNST190726P000670002019-07-16 2:33PM EDT67.001.902.803.100.00--40.00%
MNST190726P000680002019-07-10 1:45PM EDT68.002.704.204.900.00-1039.75%