MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST200117C000250002019-06-10 12:10AM EDT25.0035.0039.3042.500.00-011228.10%
MNST200117C000300002019-06-10 12:10AM EDT30.0032.4934.4038.400.00-029195.36%
MNST200117C000400002019-08-05 2:24PM EDT40.0020.4017.7018.500.00-122053.96%
MNST200117C000450002019-08-08 10:18AM EDT45.0012.5013.1013.800.00-246644.14%
MNST200117C000500002019-08-12 1:40PM EDT50.009.209.109.600.00-116638.05%
MNST200117C000550002019-08-16 3:26PM EDT55.005.705.606.00-0.20-3.39%738033.41%
MNST200117C000600002019-08-16 11:54AM EDT60.003.153.103.40+0.20+6.78%111,20830.95%
MNST200117C000650002019-08-16 3:35PM EDT65.001.451.301.70-0.25-14.71%941,96129.15%
MNST200117C000700002019-08-12 11:17AM EDT70.000.750.600.850.00-11,73929.00%
MNST200117C000750002019-08-14 1:17PM EDT75.000.300.200.350.00-3050928.00%
MNST200117C000800002019-08-08 3:36PM EDT80.000.320.000.250.00-238730.66%
MNST200117C000850002019-08-08 9:47AM EDT85.000.080.500.500.00-24340.19%
MNST200117C000900002019-08-09 12:11PM EDT90.000.050.000.100.00-13833.40%
MNST200117C000950002019-06-07 10:56AM EDT95.000.050.050.300.00-114343.70%
MNST200117C001000002019-06-05 2:32PM EDT100.000.050.000.200.00-1443.95%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST200117P000250002019-06-07 10:56AM EDT25.000.150.000.100.00-11155.66%
MNST200117P000300002019-06-07 10:56AM EDT30.000.260.000.200.00-17654.88%
MNST200117P000350002019-06-18 11:34AM EDT35.000.200.000.450.00-1051.22%
MNST200117P000400002019-08-05 3:55PM EDT40.000.650.450.700.00-15162344.39%
MNST200117P000450002019-08-16 11:28AM EDT45.001.050.851.20-0.05-4.55%101,19339.37%
MNST200117P000500002019-08-15 11:48AM EDT50.001.951.651.950.00-141,48134.02%
MNST200117P000550002019-08-15 3:55PM EDT55.003.403.103.300.00-371,36729.76%
MNST200117P000600002019-08-15 2:35PM EDT60.005.805.405.700.00-151,37527.39%
MNST200117P000650002019-08-14 12:57PM EDT65.009.838.609.100.00-471125.71%
MNST200117P000700002019-08-12 11:05AM EDT70.0013.1012.8013.300.00-104524.54%
MNST200117P000750002019-08-14 12:57PM EDT75.0018.8817.7018.000.00-1324.46%
MNST200117P000800002019-08-06 11:39AM EDT80.0020.2022.7023.000.00-13228.91%
MNST200117P000850002019-06-10 12:10AM EDT85.0021.5018.8020.300.00-000.00%
MNST200117P000900002019-06-10 12:10AM EDT90.0036.8523.5025.300.00-000.00%
MNST200117P000950002019-06-10 12:10AM EDT95.0046.7027.0031.100.00-000.00%