Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $53.70 as of 11/20/2024 8:26:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.70 | 20.70 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 11.70 | 15.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 41.00 | 10.80 | 14.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 42.00 | 9.80 | 13.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 43.00 | 8.80 | 12.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 44.00 | 7.50 | 11.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 45.00 | 6.80 | 10.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 46.00 | 5.80 | 9.60 | % | 0 | 0 | 1.15 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 47.00 | 4.80 | 8.60 | % | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 48.00 | 3.80 | 7.80 | % | 0 | 0 | 1.03 | 0.95 | 0.03 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 48.50 | 3.30 | 7.30 | % | 0 | 0 | 0.98 | 0.94 | 0.03 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 49.00 | 2.85 | 6.80 | % | 0 | 0 | 0.94 | 0.93 | 0.04 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 49.50 | 2.40 | 6.30 | % | 0 | 0 | 0.89 | 0.90 | 0.05 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 50.00 | 1.95 | 5.90 | % | 0 | 0 | 0.87 | 0.86 | 0.06 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 51.00 | 1.20 | 4.10 | 2.78 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.79 | 0.08 | -0.04 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 52.00 | 1.95 | 3.30 | 2.10 | +0.22 | +11.71% | 5 | 11 | 0.60 | 0.71 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 53.00 | 1.45 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 32 | 0.26 | 0.60 | 0.12 | -0.04 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 54.00 | 0.90 | 1.25 | 0.85 | +0.14 | +19.72% | 10 | 170 | 0.27 | 0.48 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 0.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 319 | 0.25 | 0.36 | 0.12 | -0.04 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 0.25 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 214 | 0.31 | 0.25 | 0.10 | -0.03 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 57.00 | 0.10 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.33 | 0.16 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 58.00 | 0.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.10 | 0.06 | -0.02 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 59.00 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.06 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 0.00 | 2.10 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.03 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 61.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 62.00 | 0.00 | 2.00 | % | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 63.00 | 0.00 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:41 PM EST |
| 64.00 | 0.00 | 2.05 | 0.18 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 0.00 | 2.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 66.00 | 0.00 | 2.00 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 67.00 | 0.00 | 1.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 68.00 | 0.00 | 1.95 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 70.00 | 0.00 | 2.00 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 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 | 2.00 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 0.00 | 2.05 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 41.00 | 0.00 | 2.05 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 42.00 | 0.00 | 2.05 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 43.00 | 0.00 | 2.05 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 44.00 | 0.00 | 2.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 45.00 | 0.00 | 2.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 46.00 | 0.00 | 2.05 | % | 0 | 0 | 1.20 | -0.01 | 0.01 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 47.00 | 0.00 | 1.90 | % | 0 | 0 | 1.07 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 48.00 | 0.00 | 0.80 | % | 0 | 0 | 0.65 | -0.05 | 0.03 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 48.50 | 0.00 | 1.65 | % | 0 | 0 | 0.87 | -0.06 | 0.03 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 49.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.07 | 0.04 | -0.02 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 49.50 | 0.00 | 1.15 | % | 0 | 0 | 0.66 | -0.10 | 0.05 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 50.00 | 0.10 | 0.70 | 0.34 | +0.14 | +70.00% | 1 | 41 | 0.35 | -0.14 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 51.00 | 0.15 | 0.70 | 0.45 | +0.02 | +4.66% | 4 | 11 | 0.31 | -0.21 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 52.00 | 0.30 | 0.70 | 0.60 | -0.50 | -45.46% | 6 | 26 | 0.26 | -0.29 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 53.00 | 0.60 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.40 | 0.12 | -0.04 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 54.00 | 1.05 | 1.90 | 1.45 | 0.00 | 0.00% | 0 | 56 | 0.30 | -0.52 | 0.13 | -0.04 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 0.70 | 2.00 | 2.31 | 0.00 | 0.00% | 0 | 36 | 0.25 | -0.64 | 0.12 | -0.04 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 0.75 | 4.20 | 1.00 | 0.00 | 0.00% | 0 | 54 | 0.64 | -0.75 | 0.10 | -0.03 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 57.00 | 1.60 | 5.20 | 3.60 | 0.00 | 0.00% | 0 | 67 | 0.72 | -0.84 | 0.08 | -0.02 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 58.00 | 2.45 | 6.40 | % | 0 | 0 | 0.84 | -0.90 | 0.06 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 59.00 | 3.60 | 7.40 | % | 0 | 0 | 0.91 | -0.94 | 0.04 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 60.00 | 4.40 | 8.40 | % | 0 | 0 | 0.97 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 61.00 | 5.40 | 9.40 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.98 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 62.00 | 6.40 | 10.40 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 63.00 | 7.50 | 11.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 64.00 | 8.60 | 12.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 9.40 | 13.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 66.00 | 10.60 | 14.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 67.00 | 11.40 | 15.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 68.00 | 12.60 | 16.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 70.00 | 14.40 | 18.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |