NasdaqGS - Delayed Quote • USD
Monster Beverage Corporation (MNST)
At close: 4:00 PM EDT
After hours: 6:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00055000 | 4/24/2024 7:40 PM | 2024-05-17 | 1.40 | 1.30 | 1.35 | 0.36 | 34.62% | 240 | 824 | 29.74% |
| MNST240621C00055000 | 4/24/2024 7:58 PM | 2024-06-21 | 1.90 | 1.80 | 1.95 | 0.30 | 18.75% | 1,065 | 1,283 | 25.88% |
| MNST240920C00055000 | 4/24/2024 2:44 PM | 2024-09-20 | 3.50 | 3.30 | 3.50 | 0.67 | 23.67% | 28 | 208 | 27.39% |
| MNST250117C00055000 | 4/22/2024 3:55 PM | 2025-01-17 | 4.50 | 5.00 | 5.20 | 0.00 | 0.00% | 4 | 969 | 29.60% |
| MNST250620C00055000 | 4/23/2024 7:24 PM | 2025-06-20 | 6.55 | 5.80 | 7.30 | 0.00 | 0.00% | 1 | 418 | 32.65% |
| MNST260116C00055000 | 4/19/2024 5:44 PM | 2026-01-16 | 8.49 | 8.90 | 9.40 | 0.00 | 0.00% | 1 | 23 | 34.16% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00055000 | 4/24/2024 7:54 PM | 2024-05-17 | 1.75 | 1.50 | 1.85 | -0.35 | -16.67% | 107 | 1,081 | 26.66% |
| MNST240621P00055000 | 4/24/2024 7:30 PM | 2024-06-21 | 1.95 | 2.00 | 2.15 | -0.55 | -22.00% | 32 | 1,346 | 20.48% |
| MNST240920P00055000 | 4/23/2024 1:43 PM | 2024-09-20 | 3.30 | 2.85 | 3.00 | 0.00 | 0.00% | 1 | 247 | 18.98% |
| MNST250117P00055000 | 4/19/2024 6:02 PM | 2025-01-17 | 4.50 | 3.70 | 3.90 | 0.00 | 0.00% | 2 | 1,199 | 19.02% |
| MNST250620P00055000 | 4/19/2024 4:00 PM | 2025-06-20 | 5.38 | 4.50 | 7.00 | 0.00 | 0.00% | 2 | 91 | 28.49% |
| MNST260116P00055000 | 4/11/2024 6:50 PM | 2026-01-16 | 5.50 | 5.40 | 5.70 | 0.00 | 0.00% | 15 | 19 | 18.73% |
Related Tickers
CELH Celsius Holdings, Inc.
72.00
-0.04%
KDP Keurig Dr Pepper Inc.
32.34
+1.83%
COCO The Vita Coco Company, Inc.
24.19
+2.46%
PEP PepsiCo, Inc.
177.41
+3.62%
KO The Coca-Cola Company
61.55
+1.50%
FIZZ National Beverage Corp.
44.53
+0.25%
CCEP Coca-Cola Europacific Partners PLC
69.66
+0.77%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
95.59
+1.12%
COKE Coca-Cola Consolidated, Inc.
842.49
+1.38%
PRMW Primo Water Corporation
18.85
+0.59%