MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 7, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190607C000550002019-05-17 10:27AM EDT55.009.008.008.800.00-1364.84%
MNST190607C000560002019-04-30 9:40AM EDT56.004.956.607.900.00-2163.14%
MNST190607C000575002019-05-08 1:42PM EDT57.504.904.406.200.00-71445.22%
MNST190607C000580002019-05-07 3:45PM EDT58.004.394.705.700.00-1242.29%
MNST190607C000585002019-04-30 12:35PM EDT58.503.204.905.300.00--043.41%
MNST190607C000590002019-05-02 3:49PM EDT59.002.104.404.900.00--243.85%
MNST190607C000600002019-05-06 12:02PM EDT60.003.353.503.900.00-61037.16%
MNST190607C000610002019-05-06 9:30AM EDT61.002.802.603.000.00-11133.06%
MNST190607C000615002019-05-13 9:45AM EDT61.502.962.402.700.00-1234.42%
MNST190607C000620002019-05-17 11:01AM EDT62.002.762.052.200.00-1730.32%
MNST190607C000625002019-05-24 12:17PM EDT62.501.551.651.80-0.45-22.50%25828.27%
MNST190607C000630002019-05-14 1:06PM EDT63.001.391.301.500.00-1527.98%
MNST190607C000635002019-05-20 11:48AM EDT63.501.401.051.200.00-72427.00%
MNST190607C000640002019-05-21 9:30AM EDT64.001.350.800.950.00-42326.42%
MNST190607C000650002019-05-24 9:30AM EDT65.000.500.450.60-0.06-10.71%11,57126.51%
MNST190607C000700002019-05-14 1:00PM EDT70.000.100.000.050.00-52530.08%
PutsforJune 7, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190607P000450002019-05-02 1:21PM EDT45.000.180.000.050.00--2080.47%
MNST190607P000500002019-05-03 10:17AM EDT50.000.100.000.050.00-1458.20%
MNST190607P000520002019-04-30 2:20PM EDT52.000.450.000.050.00--455.08%
MNST190607P000525002019-05-09 10:25AM EDT52.500.200.000.050.00-1352.73%
MNST190607P000530002019-05-03 10:17AM EDT53.000.190.000.100.00-2150.39%
MNST190607P000535002019-05-01 12:16PM EDT53.500.800.000.100.00-365754.49%
MNST190607P000540002019-05-02 1:19PM EDT54.001.090.000.100.00--1951.95%
MNST190607P000545002019-05-03 10:41AM EDT54.500.200.000.100.00-2249.61%
MNST190607P000550002019-05-02 10:42AM EDT55.001.360.000.100.00-26947.07%
MNST190607P000560002019-05-02 2:04PM EDT56.001.700.000.750.00--1358.50%
MNST190607P000575002019-05-16 10:07AM EDT57.500.150.000.150.00-51038.28%
MNST190607P000580002019-05-16 9:47AM EDT58.000.200.050.150.00-42335.65%
MNST190607P000590002019-05-17 3:25PM EDT59.000.350.100.200.00-31432.91%
MNST190607P000595002019-05-14 11:02AM EDT59.500.240.150.35-0.46-65.71%1436.04%
MNST190607P000600002019-05-20 10:32AM EDT60.000.400.150.400.00-1634.57%
MNST190607P000610002019-05-21 12:56PM EDT61.000.430.350.450.00-2329.40%
MNST190607P000615002019-05-17 3:59PM EDT61.500.670.400.550.00-4928.52%
MNST190607P000620002019-05-23 11:20AM EDT62.000.600.550.650.00-51227.15%
MNST190607P000630002019-05-20 11:13AM EDT63.001.100.851.000.00-142326.22%
MNST190607P000650002019-05-06 9:40AM EDT65.003.601.952.150.00-1125.78%
MNST190607P000700002019-05-06 9:39AM EDT70.008.426.207.000.00-1049.90%