$54.06
0.080.15%
At close: -
$54.06
00.00%
After Hours: Nov 22, 4:41 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
-
Bid16.6
Ask21.5
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid15.8
Ask20.5
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid14.6
Ask19.5
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid13.5
Ask18.1
volume0
Intrest0
Strike
38
38
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid13
Ask17
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid11.7
Ask16.5
volume0
Intrest0
Strike
40
40
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid10.8
Ask15.5
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid9.7
Ask14.4
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid8.7
Ask13.5
volume0
Intrest0
Strike
43
43
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price-
Change
-
Bid7.9
Ask12.5
volume0
Intrest0
Strike
44
44
Last Price0.1Nov 05, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest26
Last Price-
Change
-
Bid6.8
Ask11.5
volume0
Intrest0
Strike
45
45
Last Price0.43Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price-
Change
-
Bid6
Ask10
volume0
Intrest0
Strike
46
46
Last Price0.25Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid4.5
Ask9
volume0
Intrest0
Strike
47
47
Last Price0.38Oct 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid4
Ask8.5
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid4.1
Ask7.2
volume0
Intrest0
Strike
48
48
Last Price0.06Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Last Price-
Change
-
Bid3.1
Ask7.5
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price4.32Nov 01, 2024
Change
00%
Bid4.2
Ask6.2
volume0
Intrest2
Strike
49
49
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Last Price-
Change
-
Bid3
Ask6.4
volume0
Intrest0
Strike
49.5
49.5
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Last Price3.94Nov 22, 2024
Change
1.9132.65%
Bid2.1
Ask4.3
volume1
Intrest2
Strike
50
50
Last Price0.2Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest93
Last Price3.13Nov 22, 2024
Change
0.7833.19%
Bid2.55
Ask3.8
volume1
Intrest3
Strike
51
51
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Last Price1.96Nov 21, 2024
Change
00%
Bid1.8
Ask2.6
volume0
Intrest17
Strike
52
52
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid-
Ask0.05
volume4
Intrest1951
Last Price1.1Nov 22, 2024
Change
0.054.76%
Bid0.1
Ask1.7
volume3
Intrest57
Strike
53
53
Last Price0.02Nov 22, 2024
Change
0.0466.67%
Bid-
Ask0.15
volume6
Intrest753
Last Price0.09Nov 22, 2024
Change
0.1967.86%
Bid-
Ask0.35
volume21
Intrest271
Strike
54
54
Last Price0.17Nov 22, 2024
Change
0.1343.33%
Bid-
Ask0.6
volume1
Intrest415
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume1
Intrest214
Strike
55
55
Last Price1.85Nov 20, 2024
Change
00%
Bid0.7
Ask1.25
volume0
Intrest9
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest113
Strike
56
56
Last Price2.95Nov 20, 2024
Change
00%
Bid1.65
Ask2.6
volume0
Intrest0
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest47
Strike
57
57
Last Price3.06Nov 22, 2024
Change
0.3410%
Bid2.8
Ask3
volume4
Intrest8
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest47
Strike
58
58
Last Price3.4Nov 15, 2024
Change
00%
Bid2.6
Ask5.1
volume0
Intrest0
Last Price0.25Nov 11, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Strike
59
59
Last Price-
Change
-
Bid3
Ask6.3
volume0
Intrest0
Last Price0.07Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Strike
60
60
Last Price-
Change
-
Bid3.9
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid5
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid6
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid6.5
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid7.5
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid8.5
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid9.5
Ask14.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid11
Ask15
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
68
68
Last Price-
Change
-
Bid12
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid12.6
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid13.5
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid14.5
Ask19.3
volume0
Intrest0