MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190920C000350002019-06-07 11:11AM EDT35.0021.6528.7031.700.00-1181.93%
MNST190920C000400002019-06-27 10:30AM EDT40.0023.7523.1027.400.00-4068.95%
MNST190920C000450002019-06-07 11:11AM EDT45.0018.3019.2020.500.00-11162.99%
MNST190920C000500002019-07-11 3:24PM EDT50.0014.9013.3017.600.00-2083.98%
MNST190920C000550002019-07-18 12:01PM EDT55.0010.7310.5010.90-0.07-0.65%5041.43%
MNST190920C000600002019-07-18 12:15PM EDT60.006.506.106.70-0.60-8.45%53035.45%
MNST190920C000650002019-07-18 2:02PM EDT65.003.203.003.30-0.50-13.51%14030.54%
MNST190920C000700002019-07-18 1:08PM EDT70.001.251.101.35-0.20-13.79%5029.00%
MNST190920C000750002019-07-18 10:36AM EDT75.000.450.300.45+0.01+2.27%1028.25%
MNST190920C000800002019-07-11 1:13PM EDT80.000.150.050.300.00-5033.30%
MNST190920C000850002019-07-18 9:30AM EDT85.000.050.050.15-0.10-66.67%3035.35%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190920P000300002019-06-07 10:56AM EDT30.000.100.000.050.00-1173.44%
MNST190920P000350002019-06-14 11:32AM EDT35.000.050.000.100.00-15364.84%
MNST190920P000400002019-07-08 1:30PM EDT40.000.050.000.050.00-85051.95%
MNST190920P000450002019-07-02 2:37PM EDT45.000.170.000.350.00-2057.23%
MNST190920P000500002019-07-08 11:55AM EDT50.000.250.050.400.00-3044.97%
MNST190920P000550002019-07-12 10:42AM EDT55.000.510.300.550.00-4034.86%
MNST190920P000600002019-07-18 3:55PM EDT60.001.301.101.35+0.20+18.18%90031.15%
MNST190920P000650002019-07-18 3:58PM EDT65.003.002.903.10+0.43+16.73%80028.44%
MNST190920P000700002019-07-08 9:48AM EDT70.005.505.906.400.00-7029.25%