U.S. Markets closed

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.19-0.32 (-0.38%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST200814C000650002020-07-15 3:06PM EDT65.008.1016.1019.900.00-42201.37%
MNST200814C000700002020-07-29 3:37PM EDT70.008.0011.1015.000.00-113162.50%
MNST200814C000705002020-07-21 2:01PM EDT70.506.1011.1014.100.00-42143.41%
MNST200814C000715002020-07-16 3:43PM EDT71.503.509.7013.600.00-11153.17%
MNST200814C000720002020-07-13 3:50PM EDT72.004.009.1013.000.00-22145.51%
MNST200814C000730002020-07-17 3:06PM EDT73.003.608.3011.700.00--3126.81%
MNST200814C000735002020-07-30 10:03AM EDT73.504.568.2011.200.00-11122.71%
MNST200814C000750002020-08-06 11:08AM EDT75.008.136.609.600.00-120107.13%
MNST200814C000760002020-08-07 11:16AM EDT76.006.925.308.70-0.76-9.90%624102.10%
MNST200814C000770002020-08-05 9:31AM EDT77.005.504.607.500.00-1687.65%
MNST200814C000775002020-08-06 9:31AM EDT77.504.704.506.600.00-11470.90%
MNST200814C000780002020-08-06 3:19PM EDT78.005.554.606.60-0.35-5.93%81782.32%
MNST200814C000800002020-08-07 12:33PM EDT80.002.881.553.50-1.02-26.15%13332.23%
MNST200814C000810002020-08-05 1:42PM EDT81.002.281.753.500.00-192653.27%
MNST200814C000815002020-08-06 3:53PM EDT81.502.502.053.400.00-5458.50%
MNST200814C000820002020-08-07 3:26PM EDT82.001.611.651.90-0.54-25.12%1319528.71%
MNST200814C000830002020-08-07 3:25PM EDT83.001.151.052.05-0.44-27.67%353945.95%
MNST200814C000840002020-08-07 3:45PM EDT84.000.630.000.80-0.22-25.88%82827.15%
MNST200814C000850002020-08-07 3:52PM EDT85.000.350.300.55-0.20-36.36%246229.10%
MNST200814C000900002020-08-05 2:57PM EDT90.000.150.000.050.00-11212733.59%
PutsforAugust 14, 2020