MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST191220C000450002019-06-07 3:54PM EDT45.0022.2019.6022.700.00-2261.55%
MNST191220C000500002019-07-23 10:48AM EDT50.0014.7315.0015.40+0.10+0.68%1041.04%
MNST191220C000550002019-06-19 3:59PM EDT55.0010.1510.4010.800.00-1033.40%
MNST191220C000600002019-07-23 9:51AM EDT60.006.707.107.40-1.30-16.25%61032.46%
MNST191220C000650002019-07-22 11:24AM EDT65.004.454.204.500.00-10030.15%
MNST191220C000700002019-07-23 11:48AM EDT70.002.262.252.45-0.44-16.30%3028.41%
MNST191220C000750002019-07-22 3:30PM EDT75.001.251.101.250.00-5027.61%
MNST191220C000800002019-07-22 3:30PM EDT80.000.650.450.600.00-5027.22%
MNST191220C000850002019-06-03 12:06AM EDT85.000.430.400.500.00--530.84%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST191220P000400002019-07-22 12:07AM EDT40.000.300.100.250.00--042.87%
MNST191220P000450002019-07-19 9:35AM EDT45.000.500.400.550.00-4040.21%
MNST191220P000500002019-07-22 3:30PM EDT50.000.950.801.000.00-5036.52%
MNST191220P000550002019-07-22 3:30PM EDT55.001.651.501.650.00-5032.13%
MNST191220P000600002019-07-17 3:59PM EDT60.002.352.753.000.00-73029.81%
MNST191220P000650002019-07-19 11:10AM EDT65.004.904.805.100.00-9027.74%
MNST191220P000700002019-06-07 10:56AM EDT70.009.376.707.600.00-1122.64%