NasdaqGS - Delayed Quote • USD
Monster Beverage Corporation (MNST)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240419C00040000 | 4/4/2024 7:21 PM | 40 | 15.90 | 11.40 | 15.50 | 0.00 | 0.00% | 3 | 3 | 699.02% |
| MNST240419C00045000 | 2/29/2024 2:47 PM | 45 | 13.00 | 12.20 | 16.90 | 0.00 | 0.00% | - | 2 | 959.96% |
| MNST240419C00050000 | 4/17/2024 6:55 PM | 50 | 3.50 | 1.45 | 5.50 | 0.00 | 0.00% | 3 | 22 | 64.06% |
| MNST240419C00052500 | 4/18/2024 5:54 PM | 52.5 | 0.80 | 0.95 | 1.10 | -0.97 | -54.80% | 1 | 24 | 42.77% |
| MNST240419C00055000 | 4/18/2024 1:56 PM | 55 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 175 | 50.00% |
| MNST240419C00057500 | 4/17/2024 3:34 PM | 57.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1,431 | 74.22% |
| MNST240419C00060000 | 4/18/2024 3:50 PM | 60 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 111 | 1,549 | 107.81% |
| MNST240419C00062500 | 4/15/2024 3:33 PM | 62.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,602 | 140.63% |
| MNST240419C00065000 | 4/9/2024 2:00 PM | 65 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 216 | 168.75% |
| MNST240419C00067500 | 3/22/2024 1:30 PM | 67.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 217.19% |
| MNST240419C00070000 | 3/15/2024 4:03 PM | 70 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 76 | 355.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240419P00040000 | 4/3/2024 1:30 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 15 | 246.88% |
| MNST240419P00050000 | 4/11/2024 7:13 PM | 50 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 100 | 93.75% |
| MNST240419P00052500 | 4/18/2024 7:46 PM | 52.5 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 16 | 206 | 37.50% |
| MNST240419P00055000 | 4/18/2024 7:58 PM | 55 | 1.50 | 1.50 | 1.60 | 0.69 | 85.19% | 266 | 767 | 42.97% |
| MNST240419P00057500 | 4/16/2024 3:55 PM | 57.5 | 3.05 | 2.05 | 6.10 | 0.00 | 0.00% | 3 | 406 | 78.91% |
| MNST240419P00060000 | 4/18/2024 3:47 PM | 60 | 5.00 | 5.50 | 8.60 | -0.55 | -9.91% | 10 | 170 | 215.63% |
| MNST240419P00062500 | 4/10/2024 6:16 PM | 62.5 | 8.40 | 7.00 | 11.10 | 0.00 | 0.00% | 20 | 0 | 125.00% |
| MNST240419P00065000 | 4/5/2024 7:43 PM | 65 | 9.10 | 9.50 | 13.70 | 0.00 | 0.00% | 1 | 0 | 192.97% |
| MNST240419P00070000 | 2/28/2024 6:30 PM | 70 | 13.90 | 8.70 | 12.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| MNST240419P00075000 | 3/18/2024 6:40 PM | 75 | 14.00 | 18.90 | 22.80 | 0.00 | 0.00% | - | 0 | 578.52% |
Related Tickers
CELH Celsius Holdings, Inc.
69.97
-1.41%
KDP Keurig Dr Pepper Inc.
31.13
+0.81%
PEP PepsiCo, Inc.
172.27
+1.65%
COCO The Vita Coco Company, Inc.
23.26
-0.68%
KO The Coca-Cola Company
58.91
+0.68%
FIZZ National Beverage Corp.
44.73
-0.40%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
93.24
+1.36%
COKE Coca-Cola Consolidated, Inc.
801.02
-1.31%
CCEP Coca-Cola Europacific Partners PLC
66.60
+0.38%
PRMW Primo Water Corporation
18.12
+1.74%