Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $53.00 as of 2/21/2025 8:53:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.20 | 20.30 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 36.00 | 15.30 | 19.30 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 37.00 | 14.30 | 18.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 38.00 | 13.30 | 17.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 39.00 | 12.30 | 16.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 40.00 | 11.30 | 15.40 | % | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 41.00 | 10.30 | 14.40 | % | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 42.00 | 9.30 | 13.20 | % | 0 | 0 | 1.64 | 0.98 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 43.00 | 8.40 | 12.40 | % | 0 | 0 | 1.58 | 0.96 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 44.00 | 8.00 | 11.40 | % | 0 | 0 | 1.47 | 0.95 | 0.02 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 44.50 | 7.00 | 10.70 | % | 0 | 0 | 1.42 | 0.94 | 0.02 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 45.00 | 6.90 | 10.10 | 3.60 | 0.00 | 0.00% | 0 | 6 | 1.34 | 0.92 | 0.02 | -0.04 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 45.50 | 6.60 | 9.40 | % | 0 | 0 | 1.23 | 0.92 | 0.02 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 46.00 | 6.20 | 7.60 | 1.83 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.89 | 0.03 | -0.05 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 46.50 | 6.30 | 7.40 | % | 0 | 0 | 1.03 | 0.88 | 0.03 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 47.00 | 6.40 | 6.70 | 4.21 | 0.00 | 0.00% | 0 | 58 | 0.55 | 0.86 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 47.50 | 5.70 | 6.70 | % | 0 | 0 | 0.97 | 0.84 | 0.04 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 48.00 | 5.50 | 6.00 | 3.20 | 0.00 | 0.00% | 0 | 16 | 0.90 | 0.82 | 0.04 | -0.06 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 48.50 | 4.40 | 6.10 | % | 0 | 0 | 0.85 | 0.80 | 0.04 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 49.00 | 4.70 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 47 | 0.53 | 0.78 | 0.05 | -0.07 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 49.50 | 4.10 | 4.70 | 2.80 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.75 | 0.05 | -0.07 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 50.00 | 3.90 | 4.20 | 2.45 | 0.00 | 0.00% | 0 | 207 | 0.53 | 0.72 | 0.06 | -0.07 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 51.00 | 3.20 | 3.50 | 3.28 | +1.49 | +83.24% | 3 | 31 | 0.52 | 0.67 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 52.00 | 2.60 | 2.75 | 2.65 | +1.25 | +89.29% | 6 | 30 | 0.51 | 0.60 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 53.00 | 2.05 | 2.20 | 2.10 | +1.13 | +116.50% | 7 | 13 | 0.50 | 0.53 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 54.00 | 1.60 | 1.75 | 1.65 | +0.95 | +135.72% | 7 | 27 | 0.50 | 0.45 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 55.00 | 1.20 | 1.30 | 1.16 | +0.71 | +157.78% | 4 | 20 | 0.49 | 0.37 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 56.00 | 0.85 | 1.00 | 0.95 | % | 4 | 0 | 0.48 | 0.30 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 57.00 | 0.60 | 0.75 | 0.68 | % | 2 | 0 | 0.47 | 0.23 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 58.00 | 0.40 | 0.55 | 0.45 | % | 1 | 0 | 0.45 | 0.17 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 59.00 | 0.30 | 0.45 | % | 0 | 0 | 0.46 | 0.12 | 0.05 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 0.15 | 0.70 | % | 0 | 0 | 0.54 | 0.09 | 0.04 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 61.00 | 0.00 | 0.65 | % | 0 | 0 | 0.69 | 0.06 | 0.03 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 62.00 | 0.00 | 0.85 | % | 0 | 0 | 0.80 | 0.04 | 0.02 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.03 | 0.02 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 1.06 | 0.01 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 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 | 1.10 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 1.10 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.10 | % | 3 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 38.00 | 0.00 | 1.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.15 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.01 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 41.00 | 0.05 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 2,551 | 1.08 | -0.01 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 103 | 1.29 | -0.02 | 0.01 | -0.01 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
| 43.00 | 0.10 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 59 | 0.77 | -0.04 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 44.00 | 0.15 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 109 | 0.65 | -0.05 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 44.50 | 0.15 | 0.85 | % | 0 | 0 | 0.97 | -0.06 | 0.02 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 45.00 | 0.20 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 283 | 0.71 | -0.08 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 45.50 | 0.25 | 0.70 | 0.25 | -0.15 | -37.50% | 1 | 4,001 | 0.85 | -0.08 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 46.00 | 0.20 | 0.65 | 0.27 | +0.02 | +8.00% | 2 | 64 | 0.58 | -0.11 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 46.50 | 0.15 | 0.70 | % | 0 | 0 | 0.60 | -0.12 | 0.03 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 47.00 | 0.30 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 34 | 0.60 | -0.14 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 47.50 | 0.35 | 0.55 | 0.45 | -0.10 | -18.19% | 1 | 2 | 0.52 | -0.16 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 48.00 | 0.45 | 0.65 | 0.49 | 0.00 | 0.00% | 1 | 34 | 0.55 | -0.18 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 48.50 | 0.50 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 19 | 0.54 | -0.20 | 0.04 | -0.06 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 49.00 | 0.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 23 | 0.54 | -0.22 | 0.05 | -0.07 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 49.50 | 0.70 | 0.90 | 0.76 | -0.14 | -15.56% | 1 | 13 | 0.53 | -0.25 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 50.00 | 0.85 | 1.35 | 1.00 | -0.10 | -9.10% | 1 | 28 | 0.52 | -0.28 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 51.00 | 1.15 | 1.30 | 1.26 | -0.24 | -16.00% | 2 | 2 | 0.52 | -0.33 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 52.00 | 1.50 | 1.70 | 1.75 | -0.25 | -12.50% | 10 | 1 | 0.50 | -0.40 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 53.00 | 1.95 | 2.10 | 1.95 | -1.00 | -33.90% | 6 | 8 | 0.50 | -0.47 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 54.00 | 2.45 | 3.00 | % | 0 | 0 | 0.53 | -0.55 | 0.08 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 55.00 | 3.00 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.63 | 0.08 | -0.07 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 56.00 | 3.70 | 4.50 | % | 0 | 0 | 0.46 | -0.70 | 0.07 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 57.00 | 4.10 | 5.30 | % | 0 | 0 | 0.47 | -0.77 | 0.07 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 58.00 | 4.70 | 6.30 | % | 0 | 0 | 0.74 | -0.83 | 0.06 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 59.00 | 5.60 | 6.80 | % | 0 | 0 | 0.81 | -0.88 | 0.05 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 5.90 | 8.40 | % | 0 | 0 | 0.90 | -0.91 | 0.04 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 61.00 | 6.50 | 9.40 | % | 0 | 0 | 1.05 | -0.94 | 0.03 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 62.00 | 7.00 | 10.30 | % | 0 | 0 | 1.23 | -0.96 | 0.02 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 63.00 | 7.90 | 11.90 | % | 0 | 0 | 1.29 | -0.97 | 0.02 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 9.50 | 14.40 | % | 0 | 0 | 1.40 | -0.99 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 14.80 | 18.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 19.80 | 23.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |