Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $59.36 as of 4/2/2025 9:11:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.30 | 31.20 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 35.00 | 24.30 | 24.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 40.00 | 19.30 | 20.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 45.00 | 14.30 | 14.60 | 10.51 | 0.00 | 0.00% | 0 | 7 | 1.08 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 4/2/2025 3:59:58 PM EST |
| 46.00 | 13.30 | 13.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 47.00 | 10.60 | 12.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 48.00 | 11.40 | 11.70 | 10.70 | 0.00 | 0.00% | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 49.00 | 10.40 | 10.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 50.00 | 9.40 | 9.70 | 8.20 | 0.00 | 0.00% | 0 | 81 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:58 PM EST |
| 51.00 | 8.40 | 8.80 | 7.70 | 0.00 | 0.00% | 0 | 4 | 0.65 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 52.00 | 7.40 | 7.70 | 6.60 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.99 | 0.01 | -0.01 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 52.50 | 6.90 | 7.20 | 6.23 | 0.00 | 0.00% | 0 | 611 | 0.60 | 0.99 | 0.01 | -0.01 | 3/27/2025 | 4/2/2025 3:59:58 PM EST |
| 53.00 | 6.40 | 6.70 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.98 | 0.01 | -0.01 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 54.00 | 5.40 | 5.90 | 5.21 | % | 1 | 0 | 0.47 | 0.97 | 0.02 | -0.01 | 4/2/2025 | 4/2/2025 3:59:58 PM EST | |
| 55.00 | 4.50 | 4.80 | 4.59 | +0.49 | +11.96% | 5 | 756 | 0.44 | 0.92 | 0.04 | -0.02 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 56.00 | 3.50 | 3.90 | 3.25 | +0.06 | +1.89% | 2 | 5 | 0.40 | 0.87 | 0.07 | -0.03 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 57.00 | 2.70 | 3.00 | 2.60 | +0.20 | +8.34% | 10 | 22 | 0.26 | 0.80 | 0.09 | -0.03 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 57.50 | 1.40 | 2.55 | 2.40 | +0.20 | +9.10% | 4 | 1,547 | 0.24 | 0.76 | 0.10 | -0.04 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 58.00 | 1.90 | 2.10 | 2.00 | +0.40 | +25.00% | 32 | 405 | 0.23 | 0.70 | 0.12 | -0.04 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 59.00 | 1.25 | 1.50 | 1.35 | +0.19 | +16.38% | 10 | 85 | 0.23 | 0.58 | 0.14 | -0.04 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 60.00 | 0.70 | 0.95 | 0.75 | 0.00 | 0.00% | 931 | 1,698 | 0.22 | 0.43 | 0.15 | -0.04 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 61.00 | 0.35 | 0.55 | 0.40 | +0.10 | +33.34% | 1 | 132 | 0.21 | 0.29 | 0.13 | -0.03 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 62.00 | 0.15 | 0.30 | 0.22 | +0.01 | +4.77% | 1 | 1 | 0.21 | 0.17 | 0.10 | -0.02 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 62.50 | 0.10 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.20 | 0.12 | 0.08 | -0.02 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.15 | % | 0 | 0 | 0.32 | 0.09 | 0.07 | -0.01 | 4/2/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.04 | 0.04 | -0.01 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.65 | 0.05 | % | 3 | 0 | 0.50 | 0.02 | 0.02 | 0.00 | 4/2/2025 | 4/2/2025 3:59:58 PM EST | |
| 66.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.45 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 0.55 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/2/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.60 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.60 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 320 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/2/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.65 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.45 | % | 0 | 0 | 0.60 | -0.01 | 0.01 | -0.01 | 4/2/2025 3:59:58 PM EST | |||
| 52.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 659 | 0.45 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 4/2/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | -0.02 | 0.01 | -0.01 | 4/2/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.03 | 0.02 | -0.01 | 3/28/2025 | 4/2/2025 3:59:58 PM EST |
| 55.00 | 0.05 | 0.20 | 0.18 | -0.02 | -10.00% | 4 | 1,285 | 0.27 | -0.08 | 0.04 | -0.02 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 56.00 | 0.05 | 0.40 | 0.30 | -0.05 | -14.29% | 1,069 | 1,547 | 0.26 | -0.13 | 0.07 | -0.03 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 57.00 | 0.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 130 | 0.24 | -0.20 | 0.09 | -0.03 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 57.50 | 0.40 | 0.55 | 0.50 | -0.10 | -16.67% | 8 | 625 | 0.26 | -0.24 | 0.10 | -0.04 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 58.00 | 0.50 | 0.65 | 0.65 | -0.10 | -13.34% | 134 | 165 | 0.24 | -0.30 | 0.12 | -0.04 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 59.00 | 0.85 | 0.95 | 1.05 | -0.10 | -8.70% | 676 | 233 | 0.23 | -0.42 | 0.14 | -0.04 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 60.00 | 1.30 | 1.45 | 1.55 | -0.86 | -35.69% | 2 | 66 | 0.23 | -0.57 | 0.15 | -0.04 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 61.00 | 1.90 | 2.10 | 2.25 | -0.40 | -15.10% | 50 | 1 | 0.21 | -0.71 | 0.13 | -0.03 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 62.00 | 2.65 | 2.90 | % | 0 | 0 | 0.31 | -0.83 | 0.10 | -0.02 | 4/2/2025 3:59:58 PM EST | |||
| 62.50 | 3.10 | 3.40 | 3.92 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.88 | 0.08 | -0.02 | 3/28/2025 | 4/2/2025 3:59:58 PM EST |
| 63.00 | 3.50 | 3.80 | % | 0 | 0 | 0.39 | -0.91 | 0.07 | -0.01 | 4/2/2025 3:59:58 PM EST | |||
| 64.00 | 4.50 | 5.10 | % | 0 | 0 | 0.42 | -0.96 | 0.04 | -0.01 | 4/2/2025 3:59:58 PM EST | |||
| 65.00 | 5.50 | 6.10 | 7.84 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.98 | 0.02 | 0.00 | 3/21/2025 | 4/2/2025 3:59:58 PM EST |
| 66.00 | 6.50 | 6.80 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 67.00 | 7.50 | 8.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 68.00 | 8.50 | 9.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 70.00 | 10.50 | 11.20 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/2/2025 3:59:58 PM EST |
| 75.00 | 15.50 | 15.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST |