Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $62.33 as of 5/16/2025 3:29:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.80 | 29.20 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 40.00 | 20.80 | 24.80 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 45.00 | 17.80 | 18.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 46.00 | 16.80 | 17.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 47.00 | 15.80 | 16.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 48.00 | 14.80 | 15.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 49.00 | 13.80 | 14.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 50.00 | 12.80 | 13.00 | 9.00 | 0.00 | 0.00% | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 4:00:00 PM EST |
| 51.00 | 11.80 | 12.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 52.00 | 10.80 | 11.00 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:00 PM EST |
| 53.00 | 7.80 | 10.00 | 8.45 | 0.00 | 0.00% | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:00 PM EST |
| 54.00 | 8.80 | 9.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 55.00 | 7.80 | 8.00 | 5.45 | 0.00 | 0.00% | 0 | 4 | 0.59 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 56.00 | 6.80 | 7.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 57.00 | 3.90 | 7.80 | 3.65 | 0.00 | 0.00% | 0 | 21 | 1.27 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 58.00 | 2.95 | 6.60 | 5.00 | +1.87 | +59.75% | 8 | 36 | 0.63 | 0.96 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 59.00 | 2.05 | 5.60 | 3.10 | 0.00 | 0.00% | 0 | 49 | 0.50 | 0.93 | 0.05 | -0.03 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 60.00 | 1.75 | 3.20 | 2.69 | +0.59 | +28.10% | 9 | 36 | 0.37 | 0.88 | 0.08 | -0.04 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 61.00 | 2.00 | 2.15 | 2.10 | +0.71 | +51.08% | 40 | 88 | 0.23 | 0.82 | 0.12 | -0.04 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 62.00 | 1.20 | 1.30 | 1.23 | +0.26 | +26.81% | 147 | 100 | 0.21 | 0.69 | 0.19 | -0.05 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 63.00 | 0.60 | 0.65 | 0.63 | +0.23 | +57.50% | 201 | 29 | 0.20 | 0.48 | 0.24 | -0.05 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 64.00 | 0.20 | 0.30 | 0.27 | +0.17 | +170.00% | 36 | 43 | 0.19 | 0.26 | 0.19 | -0.04 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 65.00 | 0.05 | 0.15 | 0.12 | +0.07 | +140.00% | 17 | 21 | 0.20 | 0.12 | 0.12 | -0.03 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 1.30 | 0.07 | +0.03 | +75.00% | 1 | 1 | 0.32 | 0.04 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.01 | 0.02 | 0.00 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 1.55 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 69.00 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 100 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 1.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 72.00 | 0.00 | 1.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 73.00 | 0.00 | 1.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/16/2025 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 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.36 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 1.30 | 0.39 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 10 | 2.13 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/16/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 70 | 2.02 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 1.30 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.30 | 0.06 | -0.04 | -40.00% | 6 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.30 | 0.10 | -0.04 | -28.58% | 100 | 34 | 0.57 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 0.35 | 0.10 | +0.02 | +25.00% | 2 | 195 | 0.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.35 | 0.15 | -0.01 | -6.25% | 1 | 44 | 0.49 | -0.04 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.15 | 0.10 | -0.08 | -44.45% | 1 | 49 | 0.32 | -0.07 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 304 | 195 | 0.28 | -0.12 | 0.08 | -0.04 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 61.00 | 0.15 | 0.25 | 0.25 | -0.20 | -44.45% | 1,511 | 107 | 0.24 | -0.18 | 0.12 | -0.04 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 62.00 | 0.30 | 0.40 | 0.30 | -0.35 | -53.85% | 8,770 | 145 | 0.20 | -0.31 | 0.19 | -0.05 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 63.00 | 0.70 | 0.75 | 0.75 | -0.35 | -31.82% | 120 | 4 | 0.19 | -0.52 | 0.24 | -0.05 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 64.00 | 1.35 | 1.45 | % | 0 | 0 | 0.20 | -0.74 | 0.19 | -0.04 | 5/16/2025 4:00:00 PM EST | |||
| 65.00 | 1.75 | 3.30 | % | 0 | 0 | 0.89 | -0.88 | 0.12 | -0.03 | 5/16/2025 4:00:00 PM EST | |||
| 66.00 | 2.85 | 3.30 | % | 0 | 0 | 0.32 | -0.96 | 0.05 | -0.01 | 5/16/2025 4:00:00 PM EST | |||
| 67.00 | 4.10 | 4.30 | % | 0 | 0 | 0.38 | -0.99 | 0.02 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 68.00 | 3.80 | 5.30 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 69.00 | 4.80 | 6.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 70.00 | 6.80 | 7.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 71.00 | 8.10 | 8.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 72.00 | 9.10 | 9.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 73.00 | 10.10 | 10.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 75.00 | 12.10 | 12.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST |