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 | 16.90 | 20.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 11.90 | 15.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 42.00 | 9.90 | 13.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 43.00 | 8.90 | 12.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 44.00 | 8.00 | 11.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 45.00 | 7.00 | 10.90 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 46.00 | 6.00 | 9.90 | % | 0 | 0 | 0.78 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 47.00 | 5.10 | 9.00 | % | 0 | 0 | 0.74 | 0.97 | 0.02 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 48.00 | 4.10 | 8.00 | % | 0 | 0 | 0.68 | 0.95 | 0.03 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 49.00 | 3.20 | 7.20 | % | 0 | 0 | 0.65 | 0.91 | 0.04 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 50.00 | 2.60 | 6.10 | 5.91 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.86 | 0.06 | -0.02 | 11/7/2024 | 11/20/2024 3:59:41 PM EST |
| 51.00 | 2.35 | 4.90 | % | 0 | 0 | 0.49 | 0.79 | 0.07 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 52.00 | 1.90 | 3.80 | % | 0 | 0 | 0.41 | 0.71 | 0.09 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 53.00 | 1.80 | 2.50 | 1.56 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.62 | 0.09 | -0.03 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 54.00 | 1.50 | 2.20 | 1.49 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.52 | 0.10 | -0.03 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 1.10 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.42 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 0.75 | 0.95 | 0.69 | -0.17 | -19.77% | 1 | 6 | 0.24 | 0.34 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 57.00 | 0.45 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.26 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 58.00 | 0.30 | 0.80 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.19 | 0.07 | -0.02 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 59.00 | 0.15 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.14 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 0.15 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.10 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 61.00 | 0.00 | 1.50 | % | 0 | 0 | 0.56 | 0.06 | 0.03 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 62.00 | 0.00 | 1.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.04 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 63.00 | 0.00 | 2.00 | % | 0 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 64.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 66.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 67.00 | 0.00 | 2.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 68.00 | 0.00 | 2.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 70.00 | 0.00 | 2.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 75.00 | 0.00 | 2.00 | % | 0 | 0 | 1.09 | 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 | 2.05 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 0.00 | 2.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 43.00 | 0.00 | 2.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 44.00 | 0.00 | 1.95 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 45.00 | 0.00 | 1.85 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 46.00 | 0.00 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 47.00 | 0.10 | 1.20 | % | 0 | 0 | 0.43 | -0.03 | 0.02 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 48.00 | 0.15 | 0.80 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.05 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 49.00 | 0.25 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.09 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 50.00 | 0.20 | 0.70 | 0.51 | 0.00 | 0.00% | 0 | 5,003 | 0.27 | -0.14 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 51.00 | 0.35 | 1.25 | % | 0 | 0 | 0.29 | -0.21 | 0.07 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 52.00 | 0.55 | 0.95 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.29 | 0.09 | -0.03 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 53.00 | 1.15 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.38 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 54.00 | 1.25 | 2.30 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.48 | 0.10 | -0.03 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 1.90 | 2.70 | 2.25 | 0.00 | 0.00% | 0 | 30 | 0.25 | -0.58 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 2.10 | 3.80 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.66 | 0.09 | -0.02 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 57.00 | 2.00 | 5.20 | % | 0 | 0 | 0.50 | -0.74 | 0.08 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 58.00 | 2.60 | 6.60 | % | 0 | 0 | 0.61 | -0.81 | 0.07 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 59.00 | 3.50 | 7.50 | % | 0 | 0 | 0.64 | -0.86 | 0.05 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 60.00 | 4.50 | 8.40 | % | 0 | 0 | 0.67 | -0.90 | 0.04 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 61.00 | 5.40 | 9.40 | % | 0 | 0 | 0.71 | -0.94 | 0.03 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 62.00 | 6.90 | 10.40 | % | 0 | 0 | 0.75 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 63.00 | 7.40 | 11.40 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 64.00 | 8.40 | 12.40 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 9.40 | 13.40 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 66.00 | 10.40 | 14.40 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 67.00 | 11.40 | 15.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 68.00 | 12.40 | 16.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 70.00 | 14.40 | 18.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 75.00 | 19.40 | 23.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |