MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190719C000500002019-07-12 10:59AM EDT50.0014.8315.6016.000.00-22128.13%
MNST190719C000550002019-06-26 1:47PM EDT55.008.6010.6010.900.00-25116.80%
MNST190719C000600002019-07-16 10:38AM EDT60.005.305.605.900.00-719268.56%
MNST190719C000625002019-06-27 11:28AM EDT62.502.173.203.400.00-1143.95%
MNST190719C000630002019-07-12 10:47AM EDT63.001.902.702.850.00-5533.59%
MNST190719C000635002019-07-15 10:56AM EDT63.502.202.202.350.00-1228.91%
MNST190719C000640002019-06-25 3:46PM EDT64.001.341.701.900.00--828.13%
MNST190719C000645002019-07-16 3:55PM EDT64.501.421.301.450.00-34525.78%
MNST190719C000650002019-07-17 1:40PM EDT65.000.950.901.05+0.08+9.20%962,10924.41%
MNST190719C000655002019-07-17 12:42PM EDT65.500.560.550.65-0.09-13.85%9817721.00%
MNST190719C000660002019-07-17 12:02PM EDT66.000.350.300.40-0.05-12.50%817821.09%
MNST190719C000665002019-07-17 10:13AM EDT66.500.210.100.20-0.04-16.00%1003419.92%
MNST190719C000670002019-07-16 3:55PM EDT67.000.100.000.100.00-3418120.12%
MNST190719C000675002019-07-09 9:30AM EDT67.500.290.000.050.00-24620.90%
MNST190719C000680002019-07-10 9:43AM EDT68.000.050.000.050.00-151325.20%
MNST190719C000700002019-07-08 9:35AM EDT70.000.060.000.000.00-21,43412.50%
MNST190719C000750002019-07-11 9:51AM EDT75.000.030.000.000.00-13025.00%
MNST190719C000800002019-06-17 12:05AM EDT80.000.03-0.000.00--050.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190719P000400002019-06-17 9:47AM EDT40.000.030.000.000.00--250.00%
MNST190719P000500002019-06-14 9:43AM EDT50.000.10-0.050.00-11144.53%
MNST190719P000550002019-07-09 1:56PM EDT55.000.030.000.050.00-997890.63%
MNST190719P000595002019-06-28 1:26PM EDT59.500.310.000.050.00--454.69%
MNST190719P000600002019-07-12 9:55AM EDT60.000.020.000.050.00-535550.78%
MNST190719P000605002019-07-10 10:59AM EDT60.500.090.000.050.00-11153.13%
MNST190719P000610002019-07-15 3:07PM EDT61.000.050.000.000.00-3925.00%
MNST190719P000615002019-07-09 10:38AM EDT61.500.150.000.100.00-4951.56%
MNST190719P000620002019-07-15 10:10AM EDT62.000.050.000.100.00-18046.68%
MNST190719P000625002019-07-15 2:42PM EDT62.500.070.000.100.00-1441.80%
MNST190719P000630002019-07-12 11:02AM EDT63.000.160.000.100.00-11636.91%
MNST190719P000635002019-07-16 10:33AM EDT63.500.080.050.100.00-12131.84%
MNST190719P000640002019-07-17 1:18PM EDT64.000.080.000.10-0.09-52.94%79326.56%
MNST190719P000645002019-07-17 11:04AM EDT64.500.150.050.15-0.08-34.78%45624.51%
MNST190719P000650002019-07-17 9:41AM EDT65.000.250.150.25-0.10-28.57%21,23723.44%
MNST190719P000655002019-07-17 1:06PM EDT65.500.400.300.40-0.10-20.00%7615722.27%
MNST190719P000660002019-07-17 9:53AM EDT66.000.600.500.60-0.61-50.41%51120.22%
MNST190719P000665002019-07-17 9:42AM EDT66.501.000.851.00-0.50-33.33%1123.83%
MNST190719P000670002019-07-16 3:57PM EDT67.001.350.000.000.00-100.00%
MNST190719P000680002019-07-05 9:36AM EDT68.002.852.152.350.00-1132.62%
MNST190719P000700002019-07-09 9:47AM EDT70.004.714.104.400.00-1255.66%
MNST190719P000750002019-06-07 10:26AM EDT75.009.597.6011.200.00-2296.48%
MNST190719P000950002019-07-17 9:30AM EDT95.0030.0029.1029.40-2.80-8.54%-1167.19%