$56.02
0.280.50%
At close: -
$56.02
00.00%
After Hours: 6:05 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 Price23.9Nov 06, 2024
Change
00%
Bid23.9
Ask28.2
volume0
Intrest16
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid19.2
Ask23.2
volume0
Intrest0
Strike
35
35
Last Price0.59Oct 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid18.2
Ask22.2
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid17.2
Ask21.2
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid16.2
Ask20.2
volume0
Intrest0
Strike
38
38
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest126
Last Price-
Change
-
Bid15.2
Ask19.2
volume0
Intrest0
Strike
39
39
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid14.2
Ask18.1
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask17.2
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid12.2
Ask16.2
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid11.2
Ask15.1
volume0
Intrest0
Strike
43
43
Last Price0.03Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest51
Last Price-
Change
-
Bid10.6
Ask14.2
volume0
Intrest0
Strike
44
44
Last Price0.45Oct 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest32
Last Price6.35Oct 04, 2024
Change
00%
Bid10.8
Ask12.5
volume0
Intrest1
Strike
45
45
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest114
Last Price-
Change
-
Bid8.4
Ask12.2
volume0
Intrest0
Strike
46
46
Last Price0.2Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Last Price-
Change
-
Bid7.3
Ask11
volume0
Intrest0
Strike
47
47
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest30
Last Price-
Change
-
Bid7.1
Ask10.5
volume0
Intrest0
Strike
47.5
47.5
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest6
Last Price-
Change
-
Bid7.6
Ask9.8
volume0
Intrest0
Strike
48
48
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price4.5Oct 29, 2024
Change
00%
Bid7.2
Ask9.3
volume0
Intrest10
Strike
48.5
48.5
Last Price0.08Nov 08, 2024
Change
00%
Bid-
Ask1
volume0
Intrest87
Last Price4.1Oct 29, 2024
Change
00%
Bid5.2
Ask8.5
volume0
Intrest2
Strike
49
49
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest16
Last Price6.67Nov 11, 2024
Change
00%
Bid4.8
Ask8.1
volume0
Intrest3
Strike
49.5
49.5
Last Price0.08Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price4.8Nov 08, 2024
Change
00%
Bid6
Ask6.2
volume0
Intrest176
Strike
50
50
Last Price0.05Nov 12, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume3
Intrest4426
Last Price5.15Nov 12, 2024
Change
2.4590.74%
Bid5
Ask6.5
volume13
Intrest21
Strike
51
51
Last Price0.09Nov 08, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest971
Last Price3.93Nov 12, 2024
Change
2.16122.03%
Bid2.9
Ask4.2
volume1
Intrest162
Strike
52
52
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest125
Last Price3.47Nov 12, 2024
Change
0.338.68%
Bid3.5
Ask3.7
volume12
Intrest5291
Strike
52.5
52.5
Last Price0.08Nov 11, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest356
Last Price3Nov 12, 2024
Change
0.5522.45%
Bid3
Ask3.2
volume5
Intrest206
Strike
53
53
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3978
Last Price2.16Nov 12, 2024
Change
0.062.86%
Bid0.55
Ask2.2
volume6
Intrest224
Strike
54
54
Last Price0.04Nov 12, 2024
Change
0.0660%
Bid-
Ask0.1
volume46
Intrest290
Last Price1.33Nov 12, 2024
Change
0.2523.15%
Bid1.15
Ask1.25
volume147
Intrest437
Strike
55
55
Last Price0.13Nov 12, 2024
Change
0.1248%
Bid0.1
Ask0.2
volume120
Intrest209
Last Price0.6Nov 12, 2024
Change
0.034.76%
Bid0.45
Ask0.6
volume22
Intrest1226
Strike
56
56
Last Price0.7Nov 11, 2024
Change
00%
Bid0.4
Ask0.55
volume0
Intrest182
Last Price0.25Nov 12, 2024
Change
0.013.85%
Bid0.15
Ask0.25
volume31
Intrest86
Strike
57
57
Last Price0.9Nov 12, 2024
Change
-
Bid1.05
Ask1.2
volume15
Intrest0
Last Price0.15Nov 12, 2024
Change
00%
Bid0.05
Ask0.15
volume12
Intrest1527
Strike
57.5
57.5
Last Price3.2Nov 08, 2024
Change
00%
Bid1.45
Ask1.65
volume0
Intrest2
Last Price0.1Nov 12, 2024
Change
0.019.09%
Bid0.05
Ask0.1
volume171
Intrest257
Strike
58
58
Last Price3.8Nov 07, 2024
Change
00%
Bid1.95
Ask2.1
volume0
Intrest6
Last Price0.2Nov 12, 2024
Change
0.15300%
Bid-
Ask0.15
volume1
Intrest6736
Strike
59
59
Last Price-
Change
-
Bid1.8
Ask3.4
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest170
Strike
60
60
Last Price5.6Nov 08, 2024
Change
00%
Bid3.9
Ask4.1
volume0
Intrest40
Last Price0.3Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest45
Strike
61
61
Last Price-
Change
-
Bid3.7
Ask6.3
volume0
Intrest0
Last Price0.2Nov 07, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest113
Strike
62
62
Last Price-
Change
-
Bid3.9
Ask7.9
volume0
Intrest0
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
62.5
62.5
Last Price-
Change
-
Bid5.9
Ask8.2
volume0
Intrest0
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
63
63
Last Price-
Change
-
Bid5
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid6.1
Ask9.7
volume0
Intrest0
Last Price0.13Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
65
65
Last Price-
Change
-
Bid7
Ask10.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid8.2
Ask11.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid9.4
Ask12.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid10
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid11.6
Ask14.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid12.1
Ask15.6
volume0
Intrest0