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 EDT50.0014.830.000.000.00-200.00%
MNST190719C000550002019-06-26 1:47PM EDT55.008.600.000.000.00-200.00%
MNST190719C000600002019-07-16 10:38AM EDT60.005.300.000.000.00-700.00%
MNST190719C000625002019-06-27 11:28AM EDT62.502.170.000.000.00-100.00%
MNST190719C000630002019-07-12 10:47AM EDT63.001.900.000.000.00-500.00%
MNST190719C000635002019-07-15 10:56AM EDT63.502.200.000.000.00-100.00%
MNST190719C000640002019-06-25 3:46PM EDT64.001.340.000.000.00--00.00%
MNST190719C000645002019-07-16 3:55PM EDT64.501.420.000.000.00-300.00%
MNST190719C000650002019-07-17 3:56PM EDT65.001.000.000.000.00-11600.00%
MNST190719C000655002019-07-17 12:42PM EDT65.500.560.000.000.00-9800.00%
MNST190719C000660002019-07-17 3:58PM EDT66.000.350.000.000.00-2001.56%
MNST190719C000665002019-07-17 3:39PM EDT66.500.150.000.000.00-10206.25%
MNST190719C000670002019-07-16 3:55PM EDT67.000.100.000.000.00-3406.25%
MNST190719C000675002019-07-09 9:30AM EDT67.500.290.000.000.00-2012.50%
MNST190719C000680002019-07-10 9:43AM EDT68.000.050.000.000.00-15012.50%
MNST190719C000700002019-07-08 9:35AM EDT70.000.060.000.000.00-2025.00%
MNST190719C000750002019-07-11 9:51AM EDT75.000.030.000.000.00-1050.00%
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 EDT50.000.10-0.050.00-11176.56%
MNST190719P000550002019-07-09 1:56PM EDT55.000.030.000.000.00-99050.00%
MNST190719P000595002019-06-28 1:26PM EDT59.500.310.000.000.00--025.00%
MNST190719P000600002019-07-12 9:55AM EDT60.000.020.000.000.00-5025.00%
MNST190719P000605002019-07-10 10:59AM EDT60.500.090.000.000.00-1025.00%
MNST190719P000610002019-07-15 3:07PM EDT61.000.050.000.000.00-3025.00%
MNST190719P000615002019-07-09 10:38AM EDT61.500.150.000.000.00-4025.00%
MNST190719P000620002019-07-15 10:10AM EDT62.000.050.000.000.00-1025.00%
MNST190719P000625002019-07-15 2:42PM EDT62.500.070.000.000.00-1012.50%
MNST190719P000630002019-07-17 3:52PM EDT63.000.030.000.000.00-2012.50%
MNST190719P000635002019-07-16 10:33AM EDT63.500.080.050.000.00-1012.50%
MNST190719P000640002019-07-17 1:18PM EDT64.000.080.000.000.00-7012.50%
MNST190719P000645002019-07-17 11:04AM EDT64.500.150.000.000.00-406.25%
MNST190719P000650002019-07-17 3:04PM EDT65.000.170.000.000.00-306.25%
MNST190719P000655002019-07-17 3:52PM EDT65.500.310.000.000.00-7801.56%
MNST190719P000660002019-07-17 9:53AM EDT66.000.600.000.000.00-500.00%
MNST190719P000665002019-07-17 9:42AM EDT66.501.000.000.000.00-100.00%
MNST190719P000670002019-07-16 3:57PM EDT67.001.450.000.000.00-100.00%
MNST190719P000680002019-07-05 9:36AM EDT68.002.850.000.000.00-100.00%
MNST190719P000700002019-07-09 9:47AM EDT70.004.710.000.000.00-100.00%
MNST190719P000750002019-06-07 10:26AM EDT75.009.597.6011.200.00-22112.11%
MNST190719P000950002019-07-17 9:30AM EDT95.0030.000.000.000.00--00.00%