MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 2, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190802C000570002019-06-17 11:34AM EDT57.005.997.1010.500.00--293.02%
MNST190802C000575002019-06-21 3:38PM EDT57.506.957.709.900.00-201056.54%
MNST190802C000610002019-07-16 3:08PM EDT61.004.854.206.70+1.15+31.08%101070.43%
MNST190802C000620002019-07-12 2:18PM EDT62.003.613.205.100.00-21551.07%
MNST190802C000625002019-06-24 2:46PM EDT62.502.792.755.400.00--363.67%
MNST190802C000630002019-07-01 9:46AM EDT63.002.202.254.900.00-1059.94%
MNST190802C000635002019-07-08 1:10PM EDT63.502.951.154.400.00-2256.15%
MNST190802C000640002019-07-11 12:51PM EDT64.001.900.804.200.00-8757.76%
MNST190802C000645002019-07-11 11:10AM EDT64.501.621.953.700.00--053.71%
MNST190802C000650002019-07-15 11:31AM EDT65.001.601.553.500.00-42054.88%
MNST190802C000655002019-07-10 9:58AM EDT65.501.381.351.850.00-51430.10%
MNST190802C000660002019-07-12 3:57PM EDT66.000.901.051.400.00-11526.49%
MNST190802C000665002019-07-16 3:55PM EDT66.501.000.851.15+0.27+36.99%27825.95%
MNST190802C000670002019-07-16 3:55PM EDT67.000.800.800.90+0.18+29.03%226124.90%
MNST190802C000675002019-07-16 2:59PM EDT67.500.620.600.80-0.03-4.62%528726.20%
MNST190802C000680002019-07-11 12:10PM EDT68.000.350.300.650.00-6627326.12%
MNST190802C000685002019-07-11 11:40AM EDT68.500.260.100.550.00--3526.66%
MNST190802C000690002019-07-15 10:24AM EDT69.000.230.200.400.00-4525.59%
MNST190802C000695002019-07-11 9:30AM EDT69.500.200.150.300.00-3425.15%
MNST190802C000700002019-07-08 2:51PM EDT70.000.300.050.350.00-210328.71%
MNST190802C000705002019-07-11 11:40AM EDT70.500.100.000.350.00--3530.81%
MNST190802C000710002019-07-05 3:50PM EDT71.000.160.000.250.00-1129.69%
PutsforAugust 2, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190802P000580002019-07-10 11:00AM EDT58.000.150.000.350.00-151548.15%
MNST190802P000585002019-07-16 10:21AM EDT58.500.110.000.40-0.36-76.60%-147.56%
MNST190802P000590002019-07-10 12:04PM EDT59.000.200.000.250.00-3839.36%
MNST190802P000595002019-06-18 10:14AM EDT59.501.000.100.350.00--140.87%
MNST190802P000600002019-07-05 3:50PM EDT60.000.250.100.250.00-1434.77%
MNST190802P000605002019-06-17 12:05AM EDT60.500.300.100.350.00-2335.99%
MNST190802P000610002019-07-15 10:18AM EDT61.000.200.200.300.00-41231.89%
MNST190802P000615002019-07-09 10:58AM EDT61.500.550.200.350.00-21731.06%
MNST190802P000620002019-07-15 11:43AM EDT62.000.310.250.400.00-5929.93%
MNST190802P000625002019-07-16 10:53AM EDT62.500.400.300.45-0.27-40.30%1228.61%
MNST190802P000630002019-07-15 3:15PM EDT63.000.550.350.550.00-101328.22%
MNST190802P000635002019-07-16 11:11AM EDT63.500.620.350.65-0.20-24.39%1943727.49%
MNST190802P000640002019-07-15 11:43AM EDT64.000.710.450.850.00-511728.42%
MNST190802P000645002019-07-16 10:53AM EDT64.500.90--0.00---0.00%
MNST190802P000650002019-07-16 1:39PM EDT65.001.010.751.10-0.79-43.89%101025.95%
MNST190802P000655002019-07-16 2:47PM EDT65.501.350.901.25-0.10-6.90%221424.61%
MNST190802P000660002019-07-12 3:53PM EDT66.001.841.151.550.00-23225.44%
MNST190802P000665002019-07-03 12:51PM EDT66.501.801.402.150.00--2231.13%