NasdaqGS - Nasdaq Real Time Price • USD
Monster Beverage Corporation (MNST)
As of 10:58 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00035000 | 4/5/2024 7:35 PM | 35 | 21.20 | 16.60 | 20.00 | 0.00 | 0.00% | 1 | 1 | 175.29% |
| MNST240517C00050000 | 4/25/2024 3:40 PM | 50 | 3.32 | 3.90 | 4.20 | 0.00 | 0.00% | 20 | 25 | 40.53% |
| MNST240517C00052500 | 4/26/2024 2:40 PM | 52.5 | 2.24 | 2.20 | 2.25 | 0.19 | 9.27% | 6 | 286 | 33.79% |
| MNST240517C00055000 | 4/26/2024 2:43 PM | 55 | 1.00 | 1.00 | 1.05 | 0.05 | 5.10% | 958 | 7,083 | 32.52% |
| MNST240517C00057500 | 4/26/2024 2:40 PM | 57.5 | 0.48 | 0.40 | 0.45 | 0.08 | 20.00% | 8 | 1,246 | 33.15% |
| MNST240517C00060000 | 4/26/2024 2:08 PM | 60 | 0.17 | 0.10 | 0.20 | 0.02 | 15.38% | 4 | 337 | 35.06% |
| MNST240517C00062500 | 4/25/2024 5:19 PM | 62.5 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 454 | 41.11% |
| MNST240517C00065000 | 4/8/2024 2:30 PM | 65 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 266 | 48.83% |
| MNST240517C00067500 | 4/1/2024 3:41 PM | 67.5 | 0.63 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 104 | 68.46% |
| MNST240517C00070000 | 4/3/2024 5:09 PM | 70 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 22 | 58.40% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00045000 | 4/25/2024 4:16 PM | 45 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 17 | 40 | 57.42% |
| MNST240517P00050000 | 4/26/2024 2:35 PM | 50 | 0.46 | 0.45 | 0.50 | -0.11 | -19.64% | 45 | 275 | 33.30% |
| MNST240517P00052500 | 4/26/2024 1:59 PM | 52.5 | 1.22 | 1.15 | 1.20 | -0.03 | -2.40% | 1 | 3,172 | 31.20% |
| MNST240517P00055000 | 4/26/2024 2:40 PM | 55 | 2.42 | 2.40 | 2.45 | -0.24 | -9.02% | 6 | 1,135 | 28.86% |
| MNST240517P00057500 | 4/25/2024 7:25 PM | 57.5 | 4.70 | 4.30 | 4.50 | 0.00 | 0.00% | 47 | 135 | 32.32% |
| MNST240517P00060000 | 4/24/2024 6:20 PM | 60 | 5.30 | 6.50 | 8.00 | 0.00 | 0.00% | 1 | 127 | 50.83% |
| MNST240517P00062500 | 4/16/2024 2:14 PM | 62.5 | 7.80 | 7.60 | 11.10 | 0.00 | 0.00% | 5 | 42 | 95.31% |
Related Tickers
CELH Celsius Holdings, Inc.
73.09
+2.02%
KDP Keurig Dr Pepper Inc.
33.75
-0.27%
PEP PepsiCo, Inc.
176.63
-0.03%
COCO The Vita Coco Company, Inc.
24.79
+2.82%
KO The Coca-Cola Company
61.76
+0.02%
FIZZ National Beverage Corp.
43.88
+0.85%
COKE Coca-Cola Consolidated, Inc.
835.18
+0.51%
CCEP Coca-Cola Europacific Partners PLC
71.87
+1.31%
PRMW Primo Water Corporation
18.92
+0.37%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
99.43
+0.77%