Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $63.30 as of 5/29/2025 8:10:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.60 | 30.70 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 40.00 | 21.60 | 25.70 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 45.00 | 18.00 | 18.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 47.00 | 15.00 | 18.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 48.00 | 15.60 | 15.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 49.00 | 13.30 | 15.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 50.00 | 13.00 | 15.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 51.00 | 11.80 | 13.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 52.00 | 11.60 | 13.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 53.00 | 10.50 | 10.80 | 11.28 | 0.00 | 0.00% | 0 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 54.00 | 8.60 | 10.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 55.00 | 8.60 | 8.80 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:59 PM EST |
| 56.00 | 7.20 | 7.90 | 7.20 | -0.84 | -10.45% | 13 | 26 | 0.57 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 57.00 | 6.60 | 6.80 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 58.00 | 5.60 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 154 | 0.44 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 5/29/2025 3:59:59 PM EST |
| 59.00 | 4.60 | 5.10 | 4.47 | 0.00 | 0.00% | 0 | 26 | 0.37 | 0.98 | 0.02 | -0.02 | 5/21/2025 | 5/29/2025 3:59:59 PM EST |
| 60.00 | 3.70 | 3.90 | 3.50 | -0.80 | -18.61% | 3 | 46 | 0.37 | 0.94 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 61.00 | 2.75 | 2.90 | 2.80 | -0.51 | -15.41% | 1 | 610 | 0.24 | 0.88 | 0.08 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 62.00 | 1.90 | 2.30 | 2.02 | -0.41 | -16.88% | 4 | 47 | 0.27 | 0.79 | 0.13 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 63.00 | 1.15 | 1.25 | 1.25 | -0.20 | -13.80% | 27 | 264 | 0.21 | 0.64 | 0.19 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 64.00 | 0.55 | 0.70 | 0.63 | -0.25 | -28.41% | 113 | 393 | 0.20 | 0.44 | 0.21 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 65.00 | 0.25 | 0.30 | 0.29 | -0.19 | -39.59% | 786 | 2,474 | 0.20 | 0.25 | 0.17 | -0.04 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 66.00 | 0.05 | 0.15 | 0.10 | -0.12 | -54.55% | 2 | 117 | 0.19 | 0.11 | 0.10 | -0.02 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.04 | 0.04 | -0.01 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 71.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 72.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 73.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 74.00 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 76.00 | 0.00 | 0.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 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 | 0.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 47 | 0.54 | -0.01 | 0.01 | 0.00 | 5/19/2025 | 5/29/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 42 | 0.39 | -0.02 | 0.02 | -0.02 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 2 | 140 | 0.29 | -0.06 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 61.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 154 | 0.26 | -0.12 | 0.08 | -0.04 | 5/23/2025 | 5/29/2025 3:59:59 PM EST |
| 62.00 | 0.20 | 0.30 | 0.35 | +0.14 | +66.67% | 16 | 129 | 0.23 | -0.21 | 0.13 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 63.00 | 0.45 | 0.55 | 0.65 | +0.10 | +18.19% | 26 | 103 | 0.21 | -0.36 | 0.19 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 64.00 | 0.85 | 1.00 | 0.95 | 0.00 | 0.00% | 24 | 110 | 0.21 | -0.56 | 0.21 | -0.05 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 65.00 | 1.55 | 1.65 | 1.39 | 0.00 | 0.00% | 0 | 6 | 0.20 | -0.75 | 0.17 | -0.04 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 66.00 | 2.10 | 2.50 | 2.09 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.89 | 0.10 | -0.02 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 67.00 | 3.30 | 3.50 | 4.59 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.96 | 0.04 | -0.01 | 5/16/2025 | 5/29/2025 3:59:59 PM EST |
| 68.00 | 4.30 | 4.50 | % | 0 | 0 | 0.34 | -0.99 | 0.02 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 69.00 | 5.30 | 6.20 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 70.00 | 6.30 | 8.00 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 71.00 | 6.80 | 8.20 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 72.00 | 8.30 | 8.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 73.00 | 7.40 | 11.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 74.00 | 9.00 | 11.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 75.00 | 11.30 | 11.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 76.00 | 12.30 | 12.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST |