Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $55.69 as of 3/7/2025 2:55:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.50 | 31.00 | 30.40 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 3/7/2025 3:59:51 PM EST |
| 30.00 | 24.90 | 26.80 | 24.60 | 0.00 | 0.00% | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 3/7/2025 3:59:51 PM EST |
| 35.00 | 18.40 | 20.30 | 20.82 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 39.00 | 14.10 | 16.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 40.00 | 13.20 | 15.30 | 15.50 | 0.00 | 0.00% | 0 | 8 | 1.95 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 41.00 | 12.10 | 14.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 42.00 | 10.90 | 13.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 43.00 | 10.60 | 12.30 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 44.00 | 11.10 | 11.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 45.00 | 10.10 | 10.30 | 10.10 | -0.30 | -2.89% | 6 | 224 | 0.68 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 45.50 | 9.60 | 9.90 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:51 PM EST |
| 46.00 | 8.90 | 9.40 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 46.50 | 6.50 | 8.80 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 47.00 | 8.10 | 8.40 | 8.31 | 0.00 | 0.00% | 0 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 47.50 | 7.50 | 7.90 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 48.00 | 7.10 | 7.40 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 48.50 | 5.80 | 6.90 | 5.00 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.99 | 0.01 | -0.01 | 2/24/2025 | 3/7/2025 3:59:51 PM EST |
| 49.00 | 6.00 | 6.40 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.98 | 0.01 | -0.01 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 49.50 | 3.80 | 5.90 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.97 | 0.02 | -0.01 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 50.00 | 3.30 | 5.40 | 5.65 | -0.25 | -4.24% | 1 | 1,000 | 0.38 | 0.96 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 51.00 | 4.20 | 4.40 | 3.89 | 0.00 | 0.00% | 0 | 20 | 0.30 | 0.92 | 0.05 | -0.02 | 2/28/2025 | 3/7/2025 3:59:51 PM EST |
| 52.00 | 3.20 | 3.50 | 3.35 | 0.00 | 0.00% | 0 | 86 | 0.29 | 0.87 | 0.08 | -0.03 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 52.50 | 2.85 | 3.00 | 3.22 | -0.28 | -8.00% | 1 | 2,317 | 0.27 | 0.84 | 0.09 | -0.03 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 53.00 | 2.40 | 2.60 | 2.82 | -0.38 | -11.88% | 2 | 267 | 0.27 | 0.79 | 0.11 | -0.03 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 54.00 | 1.65 | 1.85 | 1.37 | -0.63 | -31.50% | 1 | 818 | 0.26 | 0.68 | 0.14 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 55.00 | 1.05 | 1.15 | 1.14 | -0.44 | -27.85% | 26 | 1,613 | 0.24 | 0.53 | 0.16 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 56.00 | 0.60 | 0.70 | 0.65 | -0.33 | -33.68% | 92 | 440 | 0.23 | 0.38 | 0.15 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 57.00 | 0.30 | 0.40 | 0.35 | -0.10 | -22.23% | 24 | 43 | 0.23 | 0.24 | 0.12 | -0.03 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 57.50 | 0.20 | 0.30 | 0.27 | -0.15 | -35.72% | 13 | 1,393 | 0.23 | 0.18 | 0.10 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 58.00 | 0.10 | 0.20 | 0.27 | +0.02 | +8.00% | 13 | 51 | 0.22 | 0.14 | 0.08 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 59.00 | 0.05 | 0.15 | % | 0 | 0 | 0.24 | 0.08 | 0.05 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 1,378 | 0.25 | 0.04 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 62.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 62.50 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 144 | 0.52 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 0.45 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,042 | 0.49 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/7/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/7/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.81 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 107 | 1.41 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.45 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 673 | 0.88 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.45 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.45 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1,415 | 0.65 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 45.50 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 46.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:51 PM EST |
| 46.50 | 0.00 | 0.55 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 1.35 | 0.66 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.01 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 48.50 | 0.00 | 0.15 | 0.88 | 0.00 | 0.00% | 0 | 168 | 0.45 | -0.01 | 0.01 | -0.01 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.02 | 0.01 | -0.01 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 49.50 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 19 | 0.39 | -0.03 | 0.02 | -0.01 | 2/28/2025 | 3/7/2025 3:59:51 PM EST |
| 50.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 2,340 | 0.31 | -0.04 | 0.03 | -0.02 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 51.00 | 0.10 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 1,145 | 0.31 | -0.08 | 0.05 | -0.02 | 2/28/2025 | 3/7/2025 3:59:51 PM EST |
| 52.00 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 74 | 0.27 | -0.13 | 0.08 | -0.03 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 52.50 | 0.20 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 747 | 0.26 | -0.16 | 0.09 | -0.03 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 53.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 180 | 0.25 | -0.21 | 0.11 | -0.03 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 54.00 | 0.50 | 0.60 | 0.55 | -0.05 | -8.34% | 2 | 43 | 0.24 | -0.32 | 0.14 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 55.00 | 0.90 | 1.00 | 0.85 | +0.08 | +10.39% | 32 | 621 | 0.23 | -0.47 | 0.16 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 56.00 | 1.40 | 1.55 | 1.15 | -0.55 | -32.36% | 10 | 6 | 0.22 | -0.62 | 0.15 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 57.00 | 2.10 | 3.40 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.76 | 0.12 | -0.03 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 57.50 | 2.10 | 4.20 | 2.45 | -0.09 | -3.55% | 4 | 12 | 0.13 | -0.82 | 0.10 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 58.00 | 2.00 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.13 | -0.86 | 0.08 | -0.02 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 59.00 | 3.80 | 4.10 | % | 0 | 0 | 0.31 | -0.92 | 0.05 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 60.00 | 4.80 | 6.40 | 7.56 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.96 | 0.03 | -0.01 | 12/12/2024 | 3/7/2025 3:59:51 PM EST |
| 61.00 | 5.80 | 7.50 | % | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 62.00 | 6.80 | 9.10 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 62.50 | 7.30 | 9.50 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 63.00 | 7.80 | 10.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 65.00 | 9.80 | 12.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 70.00 | 14.80 | 16.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 75.00 | 19.80 | 21.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 80.00 | 24.80 | 26.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |