Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $60.91 as of 5/5/2025 8:40:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.00 | 28.00 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 38.50 | 20.90 | 22.60 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 39.00 | 20.00 | 22.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 39.50 | 19.50 | 21.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 19.00 | 21.10 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.50 | 20.40 | 20.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 41.00 | 19.90 | 20.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 41.50 | 19.40 | 19.60 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 42.00 | 18.90 | 19.10 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 42.50 | 18.40 | 18.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 43.00 | 17.90 | 18.10 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 43.50 | 17.40 | 17.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 44.00 | 16.90 | 17.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 44.50 | 16.40 | 16.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 15.90 | 16.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.50 | 15.40 | 15.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 46.00 | 14.90 | 15.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 46.50 | 14.40 | 14.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 47.00 | 13.90 | 14.10 | 10.61 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 47.50 | 13.40 | 13.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 48.00 | 12.90 | 13.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 48.50 | 11.10 | 14.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 49.00 | 10.40 | 14.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 49.50 | 9.60 | 13.60 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 9.00 | 13.10 | % | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 51.00 | 8.00 | 12.10 | 9.65 | +1.25 | +14.89% | 1 | 1 | 1.75 | 0.99 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 52.00 | 7.10 | 11.10 | 6.82 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.98 | 0.01 | -0.05 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 53.00 | 6.70 | 10.10 | 6.60 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.96 | 0.02 | -0.07 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 54.00 | 6.40 | 8.70 | 5.35 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.94 | 0.02 | -0.09 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 5.30 | 8.20 | % | 0 | 0 | 1.24 | 0.91 | 0.03 | -0.11 | 5/5/2025 3:59:51 PM EST | |||
| 56.00 | 5.20 | 5.70 | 4.35 | -0.15 | -3.34% | 1 | 30 | 0.83 | 0.87 | 0.04 | -0.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 57.00 | 4.30 | 4.90 | 4.20 | +0.80 | +23.53% | 1 | 34 | 0.80 | 0.82 | 0.06 | -0.16 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 58.00 | 3.50 | 3.70 | 3.80 | +0.79 | +26.25% | 3 | 274 | 0.68 | 0.76 | 0.07 | -0.19 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 59.00 | 2.85 | 3.00 | 3.10 | +0.75 | +31.92% | 50 | 148 | 0.69 | 0.69 | 0.08 | -0.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 2.20 | 2.35 | 2.27 | +0.52 | +29.72% | 247 | 224 | 0.67 | 0.61 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 61.00 | 1.65 | 1.80 | 1.78 | +0.48 | +36.93% | 63 | 79 | 0.67 | 0.52 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 62.00 | 1.15 | 1.30 | 1.22 | +0.32 | +35.56% | 132 | 169 | 0.65 | 0.42 | 0.09 | -0.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 63.00 | 0.80 | 0.90 | 0.90 | +0.35 | +63.64% | 46 | 51 | 0.64 | 0.33 | 0.09 | -0.19 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 64.00 | 0.50 | 0.65 | 0.65 | +0.30 | +85.72% | 1,591 | 28 | 0.63 | 0.25 | 0.08 | -0.17 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.35 | 0.45 | 0.42 | +0.27 | +180.00% | 719 | 5 | 0.64 | 0.18 | 0.06 | -0.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 66.00 | 0.20 | 0.30 | 0.29 | +0.14 | +93.34% | 4 | 5 | 0.64 | 0.13 | 0.05 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 67.00 | 0.10 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.08 | 0.04 | -0.08 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.06 | 0.03 | -0.06 | 4/2/2025 | 5/5/2025 3:59:51 PM EST |
| 69.00 | 0.00 | 1.55 | % | 0 | 0 | 1.44 | 0.04 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.46 | 0.02 | 0.01 | -0.03 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 1.40 | % | 0 | 0 | 1.54 | 0.01 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 72.00 | 0.00 | 1.40 | % | 0 | 0 | 1.63 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 73.00 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 74.00 | 0.00 | 1.40 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 38.50 | 0.00 | 0.25 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.80 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.50 | 0.00 | 0.95 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 41.50 | 0.00 | 0.95 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.35 | 0.49 | +0.48 | +4,800.00% | 1 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.85 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.35 | 0.52 | +0.35 | +205.89% | 1 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 43.50 | 0.00 | 0.65 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.05 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 44.50 | 0.00 | 0.20 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.50 | 0.00 | 1.20 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 46.00 | 0.00 | 1.00 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 46.50 | 0.00 | 1.20 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 48.00 | 0.00 | 1.20 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 48.50 | 0.00 | 1.40 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 49.50 | 0.00 | 1.40 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.08 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.79 | -0.01 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 52.00 | 0.00 | 0.10 | 0.07 | -0.05 | -41.67% | 12 | 30 | 0.91 | -0.02 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 53.00 | 0.00 | 0.45 | 0.13 | -0.01 | -7.15% | 4 | 5 | 0.89 | -0.04 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 54.00 | 0.10 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 73 | 0.79 | -0.06 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.15 | 0.30 | 0.26 | -0.12 | -31.58% | 10 | 52 | 0.77 | -0.09 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 0.40 | 0.32 | -0.21 | -39.63% | 4 | 44 | 0.77 | -0.13 | 0.04 | -0.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 57.00 | 0.40 | 0.55 | 0.45 | -0.19 | -29.69% | 1,615 | 128 | 0.74 | -0.18 | 0.06 | -0.16 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 58.00 | 0.60 | 0.70 | 0.69 | -0.26 | -27.37% | 19 | 108 | 0.71 | -0.24 | 0.07 | -0.19 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 59.00 | 0.90 | 1.00 | 0.95 | -0.29 | -23.39% | 33 | 390 | 0.71 | -0.31 | 0.08 | -0.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 1.25 | 1.35 | 1.20 | -0.40 | -25.00% | 164 | 185 | 0.70 | -0.39 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 61.00 | 1.70 | 1.85 | 1.75 | -0.50 | -22.23% | 28 | 6 | 0.70 | -0.48 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 62.00 | 2.20 | 2.35 | 2.25 | -0.85 | -27.42% | 3 | 1 | 0.68 | -0.58 | 0.09 | -0.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 63.00 | 2.65 | 3.00 | 2.95 | -0.75 | -20.27% | 1 | 1 | 0.58 | -0.67 | 0.09 | -0.19 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 64.00 | 3.50 | 3.70 | 5.41 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.75 | 0.08 | -0.17 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 4.00 | 6.00 | 6.51 | 0.00 | 0.00% | 0 | 6 | 1.00 | -0.82 | 0.06 | -0.14 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 66.00 | 5.20 | 6.30 | 5.27 | % | 1 | 0 | 0.98 | -0.87 | 0.05 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 67.00 | 4.10 | 8.10 | 10.20 | 0.00 | 0.00% | 0 | 1 | 1.51 | -0.92 | 0.04 | -0.08 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 68.00 | 5.10 | 9.00 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.71 | -0.94 | 0.03 | -0.06 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 69.00 | 6.00 | 9.90 | % | 0 | 0 | 1.81 | -0.96 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 7.00 | 11.10 | % | 0 | 0 | 1.92 | -0.98 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 71.00 | 8.70 | 10.20 | % | 0 | 0 | 1.77 | -0.99 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 72.00 | 11.00 | 11.20 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 73.00 | 11.10 | 12.20 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 74.00 | 12.60 | 13.20 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 12.10 | 14.20 | 15.20 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |