Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $53.77 as of 10/22/2024 2:29:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.00 | 20.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 39.00 | 12.90 | 16.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 40.00 | 12.20 | 15.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 41.00 | 11.00 | 14.70 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 42.00 | 9.90 | 13.60 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 43.00 | 9.00 | 12.70 | % | 0 | 0 | 1.05 | 0.98 | 0.01 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 44.00 | 8.10 | 11.80 | % | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 45.00 | 8.40 | 10.60 | % | 0 | 0 | 0.89 | 0.95 | 0.02 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 46.00 | 7.00 | 9.90 | % | 0 | 0 | 0.89 | 0.92 | 0.02 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 47.00 | 6.20 | 8.00 | % | 0 | 0 | 0.63 | 0.90 | 0.03 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 48.00 | 4.60 | 7.10 | % | 0 | 0 | 0.59 | 0.86 | 0.04 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 49.00 | 4.80 | 6.00 | 5.44 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.82 | 0.05 | -0.03 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 50.00 | 4.40 | 4.90 | 3.33 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.77 | 0.05 | -0.03 | 10/11/2024 | 10/22/2024 1:58:54 PM EST |
| 51.00 | 3.70 | 4.10 | 3.63 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.72 | 0.06 | -0.04 | 10/16/2024 | 10/22/2024 1:58:54 PM EST |
| 52.00 | 3.00 | 3.30 | 2.28 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.65 | 0.07 | -0.04 | 10/15/2024 | 10/22/2024 1:58:54 PM EST |
| 53.00 | 2.45 | 2.55 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.58 | 0.08 | -0.04 | 10/15/2024 | 10/22/2024 1:58:54 PM EST |
| 54.00 | 1.90 | 2.05 | 1.93 | -0.49 | -20.25% | 11 | 25 | 0.32 | 0.50 | 0.08 | -0.04 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 55.00 | 1.45 | 1.55 | 1.60 | -0.20 | -11.12% | 3 | 13 | 0.32 | 0.43 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
| 56.00 | 1.10 | 1.20 | 1.24 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.35 | 0.07 | -0.03 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 57.00 | 0.80 | 0.95 | 1.02 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.28 | 0.07 | -0.03 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 58.00 | 0.55 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.22 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 59.00 | 0.40 | 0.55 | % | 0 | 0 | 0.32 | 0.18 | 0.05 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 60.00 | 0.30 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.14 | 0.04 | -0.02 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 61.00 | 0.20 | 0.30 | % | 0 | 0 | 0.33 | 0.10 | 0.03 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 62.00 | 0.15 | 0.25 | % | 0 | 0 | 0.33 | 0.08 | 0.03 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 63.00 | 0.00 | 1.00 | % | 0 | 0 | 0.60 | 0.05 | 0.02 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 64.00 | 0.00 | 1.45 | % | 0 | 0 | 0.73 | 0.03 | 0.02 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 41.00 | 0.00 | 1.20 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 42.00 | 0.00 | 1.20 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 43.00 | 0.00 | 1.70 | % | 0 | 0 | 0.98 | -0.02 | 0.01 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 44.00 | 0.05 | 1.50 | 0.22 | 0.00 | 0.00% | 0 | 25 | 0.61 | -0.03 | 0.01 | -0.01 | 10/16/2024 | 10/22/2024 1:58:54 PM EST |
| 45.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.47 | -0.05 | 0.02 | -0.02 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
| 46.00 | 0.20 | 0.40 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.08 | 0.02 | -0.02 | 10/10/2024 | 10/22/2024 1:58:54 PM EST |
| 47.00 | 0.25 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.10 | 0.03 | -0.02 | 10/17/2024 | 10/22/2024 1:58:54 PM EST |
| 48.00 | 0.40 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.14 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 49.00 | 0.50 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.18 | 0.05 | -0.03 | 10/17/2024 | 10/22/2024 1:58:54 PM EST |
| 50.00 | 0.70 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.23 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
| 51.00 | 0.95 | 1.15 | % | 0 | 0 | 0.35 | -0.28 | 0.06 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 52.00 | 1.20 | 1.45 | % | 0 | 0 | 0.34 | -0.35 | 0.07 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 53.00 | 1.60 | 1.75 | % | 0 | 0 | 0.34 | -0.42 | 0.08 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 54.00 | 2.10 | 2.20 | % | 0 | 0 | 0.33 | -0.50 | 0.08 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
| 55.00 | 2.60 | 2.75 | % | 0 | 0 | 0.33 | -0.57 | 0.08 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 56.00 | 3.20 | 3.50 | % | 0 | 0 | 0.34 | -0.65 | 0.07 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 57.00 | 3.90 | 4.20 | % | 0 | 0 | 0.24 | -0.72 | 0.07 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 58.00 | 3.30 | 6.40 | % | 0 | 0 | 0.44 | -0.78 | 0.06 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
| 59.00 | 3.90 | 6.50 | % | 0 | 0 | 0.49 | -0.82 | 0.05 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 60.00 | 5.80 | 8.40 | % | 0 | 0 | 0.49 | -0.86 | 0.04 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 61.00 | 5.70 | 9.50 | % | 0 | 0 | 0.76 | -0.90 | 0.03 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
| 62.00 | 6.70 | 10.60 | % | 0 | 0 | 0.79 | -0.92 | 0.03 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 63.00 | 7.60 | 11.40 | % | 0 | 0 | 0.83 | -0.95 | 0.02 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 64.00 | 8.80 | 12.50 | % | 0 | 0 | 0.89 | -0.97 | 0.02 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
| 65.00 | 9.90 | 13.40 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:58:54 PM EST | |||
| 70.00 | 14.60 | 18.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:54 PM EST |