$57.84
0.010.02%
At close: -
$57.84
0.000.00%
After Hours: 4:32 PM EDT
Comments
Loading...
Monster Beverage (MNST) ForecastNewsEarnings
Monster Beverage (MNST) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestMonster Beverage (NASDAQ:MNST) Stock, Option Chain
Option chain shows key data for Monster Beverage's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Monster Beverage.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid20.7
Ask24.9
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price21.62Mar 24, 2025
Change
00%
Bid19.7
Ask23.9
volume0
Intrest1
Strike
36
36
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price19.2Mar 18, 2025
Change
00%
Bid18.7
Ask22.9
volume0
Intrest2
Strike
37
37
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid17.7
Ask21.9
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price16.2Mar 11, 2025
Change
00%
Bid18.8
Ask19
volume0
Intrest1
Strike
39
39
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid16.2
Ask18
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid14.8
Ask17
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid13.5
Ask16
volume0
Intrest0
Strike
42
42
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Last Price-
Change
-
Bid14.8
Ask15
volume0
Intrest0
Strike
43
43
Last Price0.53Feb 11, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Last Price-
Change
-
Bid13.1
Ask14
volume0
Intrest0
Strike
44
44
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest70
Last Price-
Change
-
Bid12.1
Ask13.8
volume0
Intrest0
Strike
45
45
Last Price0.12Mar 07, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest17
Last Price-
Change
-
Bid10.6
Ask14.3
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price7.44Feb 24, 2025
Change
00%
Bid11.7
Ask12
volume0
Intrest0
Strike
46
46
Last Price0.36Feb 24, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid11.3
Ask11.5
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price5.5Feb 19, 2025
Change
00%
Bid10.8
Ask11
volume0
Intrest1
Strike
47
47
Last Price0.16Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price-
Change
-
Bid8.5
Ask10.5
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price7.15Feb 28, 2025
Change
00%
Bid9.8
Ask10
volume0
Intrest2
Strike
48
48
Last Price0.14Mar 10, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest26
Last Price-
Change
-
Bid9.3
Ask9.5
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price8.03Mar 18, 2025
Change
00%
Bid8.8
Ask9
volume0
Intrest7
Strike
49
49
Last Price0.94Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Change
-
Bid8.3
Ask8.5
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price7.7Mar 24, 2025
Change
00%
Bid7.8
Ask8
volume0
Intrest21
Strike
50
50
Last Price0.19Mar 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest17
Last Price3.7Mar 13, 2025
Change
00%
Bid6.8
Ask7
volume0
Intrest34
Strike
51
51
Last Price0.1Mar 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Last Price5.6Mar 21, 2025
Change
00%
Bid5.8
Ask6
volume0
Intrest19
Strike
52
52
Last Price0.4Mar 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest41
Last Price3.99Mar 18, 2025
Change
00%
Bid4.8
Ask5
volume0
Intrest22
Strike
53
53
Last Price0.65Mar 12, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest22
Last Price3.79Mar 25, 2025
Change
0.6922.26%
Bid3.8
Ask4
volume3
Intrest16
Strike
54
54
Last Price0.18Mar 19, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest71
Last Price2.73Mar 25, 2025
Change
0.020.73%
Bid2.85
Ask3.4
volume1
Intrest124
Strike
55
55
Last Price0.06Mar 21, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest174
Last Price1.55Mar 24, 2025
Change
00%
Bid1.85
Ask2
volume0
Intrest38
Strike
56
56
Last Price0.06Mar 25, 2025
Change
0.0440%
Bid-
Ask0.2
volume1
Intrest1711
Last Price0.93Mar 25, 2025
Change
0.1413.08%
Bid0.95
Ask1.05
volume3
Intrest409
Strike
57
57
Last Price0.14Mar 25, 2025
Change
0.0526.32%
Bid0.1
Ask0.15
volume32
Intrest400
Last Price0.28Mar 25, 2025
Change
0.1230%
Bid0.3
Ask0.4
volume14
Intrest106
Strike
58
58
Last Price0.5Mar 25, 2025
Change
0.059.09%
Bid0.4
Ask0.5
volume2
Intrest1564
Last Price0.07Mar 25, 2025
Change
0.0853.33%
Bid-
Ask0.15
volume32
Intrest15
Strike
59
59
Last Price1.25Mar 25, 2025
Change
0.054.17%
Bid0.15
Ask1.7
volume7
Intrest2
Last Price0.03Mar 25, 2025
Change
0.0770%
Bid-
Ask0.1
volume5
Intrest124
Strike
60
60
Last Price2.35Mar 25, 2025
Change
0.062.49%
Bid2.1
Ask2.25
volume6
Intrest2
Last Price0.2Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
61
61
Last Price-
Change
-
Bid2.05
Ask3.3
volume0
Intrest0
Last Price0.18Feb 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Strike
62
62
Last Price4.37Mar 24, 2025
Change
00%
Bid4.1
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid3.1
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid5.5
Ask6.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid5.1
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid6.1
Ask8.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid7.4
Ask9.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid9.5
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid9.1
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid11.1
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid15.1
Ask17.3
volume0
Intrest0