MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST210115C000250002019-07-19 3:45PM EDT25.0039.2838.4041.40+8.15+26.18%11763.21%
MNST210115C000400002019-06-10 12:10AM EDT40.0021.6027.8028.600.00-101055.55%
MNST210115C000500002019-06-07 9:34AM EDT50.0019.3019.4020.300.00-119246.31%
MNST210115C000550002019-07-01 3:26PM EDT55.0015.1913.9014.500.00-15034.33%
MNST210115C000600002019-07-02 2:28PM EDT60.0012.1510.9011.600.00-2010433.09%
MNST210115C000650002019-07-19 1:56PM EDT65.008.508.308.80-1.63-16.09%76331.00%
MNST210115C000700002019-07-17 2:46PM EDT70.007.606.206.700.00-103630.02%
MNST210115C000750002019-07-12 3:16PM EDT75.005.444.604.900.00-2628.83%
MNST210115C000800002019-06-07 10:56AM EDT80.001.953.904.300.00-2230.76%
MNST210115C000850002019-06-07 10:56AM EDT85.002.962.853.400.00-1430.87%
MNST210115C000900002019-07-16 12:31PM EDT90.002.061.702.000.00--127.92%
MNST210115C000950002019-07-19 10:31AM EDT95.001.301.101.35-0.10-7.14%3427.09%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST210115P000250002019-06-25 11:43AM EDT25.000.400.100.350.00-103843.80%
MNST210115P000300002019-06-07 10:56AM EDT30.000.800.250.750.00-12142.51%
MNST210115P000350002019-07-19 2:49PM EDT35.000.850.701.00+0.05+6.25%8437.67%
MNST210115P000400002019-07-16 9:48AM EDT40.001.051.201.450.00-2334.33%
MNST210115P000450002019-06-24 10:05AM EDT45.002.151.902.200.00-41,86032.07%
MNST210115P000500002019-07-08 9:47AM EDT50.002.662.953.300.00-32,21630.36%
MNST210115P000550002019-07-18 11:39AM EDT55.004.004.404.700.00-2210028.53%
MNST210115P000600002019-07-18 10:05AM EDT60.005.596.206.500.00-47726.83%
MNST210115P000650002019-07-19 11:09AM EDT65.008.308.408.80+0.39+4.93%1725.37%
MNST210115P000750002019-06-07 10:56AM EDT75.0018.3013.5013.900.00-5519.06%
MNST210115P000850002019-06-07 10:56AM EDT85.0030.5020.2021.500.00-300.00%
MNST210115P000950002019-06-21 11:29AM EDT95.0031.7031.2032.300.00-20821.85%