Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $63.95 as of 5/30/2025 9:29:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.00 | 41.20 | 25.75 | 0.00 | 0.00% | 0 | 5 | 3.50 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 32.00 | 36.20 | 27.97 | 0.00 | 0.00% | 0 | 34 | 2.91 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 27.00 | 29.30 | 23.35 | 0.00 | 0.00% | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 4:00:01 PM EST |
| 40.00 | 23.90 | 25.30 | 18.00 | 0.00 | 0.00% | 0 | 20 | 1.85 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:01 PM EST |
| 45.00 | 18.30 | 19.20 | 18.40 | +3.82 | +26.20% | 1 | 102 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 13.90 | 14.20 | 13.44 | 0.00 | 0.00% | 0 | 1,098 | 0.92 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 51.00 | 12.90 | 14.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 52.00 | 11.90 | 12.30 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 52.50 | 10.20 | 12.10 | 9.15 | 0.00 | 0.00% | 0 | 1,037 | 0.79 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:01 PM EST |
| 53.00 | 11.00 | 11.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 54.00 | 10.00 | 10.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 9.00 | 9.30 | 9.20 | +0.67 | +7.86% | 5 | 2,494 | 0.56 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 56.00 | 8.00 | 8.30 | 7.96 | % | 8 | 0 | 0.65 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 57.00 | 7.00 | 7.30 | 7.00 | % | 4 | 0 | 0.60 | 0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 57.50 | 5.90 | 6.80 | 6.50 | -0.15 | -2.26% | 5 | 1,686 | 0.44 | 0.95 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 58.00 | 6.00 | 6.40 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.94 | 0.03 | -0.02 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 59.00 | 4.50 | 5.70 | 5.05 | -0.45 | -8.19% | 32 | 43 | 0.31 | 0.91 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 4.20 | 4.40 | 4.40 | +0.40 | +10.00% | 31 | 2,996 | 0.21 | 0.87 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 61.00 | 2.60 | 4.30 | 3.40 | +0.41 | +13.72% | 1 | 1 | 0.41 | 0.82 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 62.00 | 2.50 | 2.70 | 2.70 | +0.36 | +15.39% | 4 | 44 | 0.25 | 0.75 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 62.50 | 2.10 | 2.30 | 2.14 | -0.06 | -2.73% | 296 | 2,897 | 0.21 | 0.70 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 63.00 | 1.80 | 1.95 | 1.85 | +0.25 | +15.63% | 12 | 2,245 | 0.20 | 0.65 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 64.00 | 1.15 | 1.30 | 1.25 | +0.25 | +25.00% | 16 | 396 | 0.19 | 0.53 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 65.00 | 0.70 | 0.80 | 0.59 | -0.01 | -1.67% | 9 | 3,049 | 0.18 | 0.40 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 66.00 | 0.35 | 0.45 | 0.42 | +0.07 | +20.00% | 14 | 127 | 0.18 | 0.28 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 67.00 | 0.15 | 0.25 | 0.19 | -0.08 | -29.63% | 1 | 11 | 0.17 | 0.18 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 67.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 410 | 0.17 | 0.14 | 0.08 | -0.02 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 68.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.11 | 0.07 | -0.02 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 69.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.06 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,610 | 0.23 | 0.03 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 71.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 73.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 74.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 335 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.65 | 0.97 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 108 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 5,237 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 5,991 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,784 | 0.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 52.00 | 0.00 | 1.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 52.50 | 0.00 | 0.10 | 0.04 | -0.13 | -76.48% | 10 | 3,882 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 0.60 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 54.00 | 0.00 | 0.60 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 13 | 3,744 | 0.44 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | -0.01 | 0.01 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 57.00 | 0.00 | 0.35 | % | 0 | 0 | 0.42 | -0.02 | 0.01 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 57.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 945 | 0.28 | -0.05 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 58.00 | 0.10 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.06 | 0.03 | -0.02 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 59.00 | 0.10 | 0.20 | 0.19 | -0.01 | -5.00% | 3 | 6 | 0.25 | -0.09 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 4 | 2,532 | 0.24 | -0.13 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 61.00 | 0.25 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 86 | 0.22 | -0.18 | 0.07 | -0.03 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 62.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 19 | 0.23 | -0.25 | 0.09 | -0.03 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 62.50 | 0.55 | 0.65 | 0.58 | -0.22 | -27.50% | 3 | 1,456 | 0.21 | -0.30 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 63.00 | 0.70 | 0.80 | 0.73 | -0.21 | -22.34% | 93 | 382 | 0.20 | -0.35 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 64.00 | 1.05 | 1.20 | 1.10 | -0.60 | -35.30% | 17 | 354 | 0.19 | -0.47 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 65.00 | 1.55 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 383 | 0.18 | -0.60 | 0.13 | -0.03 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 66.00 | 2.10 | 2.65 | 2.67 | -0.52 | -16.31% | 1 | 43 | 0.18 | -0.72 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 67.00 | 3.10 | 3.30 | 4.49 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.82 | 0.09 | -0.02 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 67.50 | 3.50 | 3.70 | 5.34 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.86 | 0.08 | -0.02 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 68.00 | 3.90 | 4.20 | % | 0 | 0 | 0.55 | -0.89 | 0.07 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 69.00 | 4.90 | 5.20 | % | 0 | 0 | 0.48 | -0.94 | 0.04 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 5.90 | 6.20 | 8.52 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.97 | 0.02 | -0.01 | 5/15/2025 | 5/30/2025 4:00:01 PM EST |
| 71.00 | 6.90 | 7.20 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 72.00 | 7.60 | 9.60 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 73.00 | 8.90 | 9.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 74.00 | 9.90 | 10.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 75.00 | 10.90 | 11.20 | 16.83 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 15.90 | 16.20 | 21.80 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 20.90 | 21.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 90.00 | 23.90 | 28.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |