MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:65.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190628C000650002019-06-21 2:09PM EDT2019-06-280.290.300.500.00-112955.57%
MNST190705C000650002019-06-25 1:58PM EDT2019-07-050.550.600.750.00-39833.15%
MNST190712C000650002019-06-21 2:39PM EDT2019-07-120.850.801.00+0.15+21.43%31229.88%
MNST190719C000650002019-06-21 3:43PM EDT2019-07-191.211.101.20+0.11+10.00%1452,31628.17%
MNST190726C000650002019-06-21 10:12AM EDT2019-07-261.101.201.450.00-22628.22%
MNST190802C000650002019-06-25 3:04PM EDT2019-08-021.371.351.700.00--528.59%
MNST190920C000650002019-06-21 3:41PM EDT2019-09-203.283.103.30+0.26+8.61%2072731.84%
MNST191220C000650002019-06-20 2:58PM EDT2019-12-204.584.705.000.00-522931.81%
MNST200117C000650002019-06-21 2:44PM EDT2020-01-175.105.005.30+0.30+6.25%541,60331.14%
MNST210115C000650002019-06-24 3:37PM EDT2021-01-159.109.109.500.00-85132.00%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MNST190628P000650002019-06-25 11:14AM EDT2019-06-281.681.501.800.00-93249.41%
MNST190712P000650002019-06-19 10:45AM EDT2019-07-123.701.952.300.00--327.88%
MNST190719P000650002019-06-21 9:35AM EDT2019-07-192.402.202.350.00-11,23024.07%
MNST190726P000650002019-06-24 3:22PM EDT2019-07-262.502.302.650.00-3425.39%
MNST190920P000650002019-06-24 10:44AM EDT2019-09-203.964.004.200.00-119227.78%
MNST191220P000650002019-06-04 3:30PM EDT2019-12-206.005.205.800.00--1128.43%
MNST200117P000650002019-06-25 1:29PM EDT2020-01-175.695.505.800.00-4176926.43%
MNST210115P000650002019-06-10 1:35PM EDT2021-01-157.878.408.900.00-1225.67%