Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $63.36 as of 5/27/2025 3:19:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.30 | 24.70 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 45.00 | 19.30 | 19.70 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 50.00 | 14.40 | 14.80 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 52.50 | 12.10 | 12.40 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.98 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 55.00 | 9.70 | 10.00 | 8.67 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.95 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 57.50 | 7.40 | 7.60 | 7.28 | +0.56 | +8.34% | 9 | 70 | 0.25 | 0.89 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 60.00 | 5.20 | 5.40 | 4.95 | +0.86 | +21.03% | 55 | 27 | 0.23 | 0.81 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 62.50 | 3.20 | 3.40 | 3.29 | +0.44 | +15.44% | 18 | 307 | 0.21 | 0.68 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 65.00 | 1.75 | 1.85 | 1.60 | +0.10 | +6.67% | 26 | 85 | 0.20 | 0.49 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 67.50 | 0.75 | 0.80 | 0.75 | +0.15 | +25.00% | 169 | 163 | 0.18 | 0.28 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 70.00 | 0.20 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.17 | 0.14 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 72.50 | 0.05 | 0.10 | % | 0 | 0 | 0.18 | 0.07 | 0.03 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.29 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.55 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 52.50 | 0.00 | 0.25 | % | 0 | 0 | 0.37 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 55.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.05 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 57.50 | 0.30 | 0.40 | 0.35 | -0.25 | -41.67% | 15 | 78 | 0.26 | -0.11 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 60.00 | 0.60 | 0.65 | 0.62 | -0.23 | -27.06% | 5 | 238 | 0.24 | -0.19 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 62.50 | 1.15 | 1.20 | 1.15 | -0.38 | -24.84% | 3 | 261 | 0.22 | -0.32 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 65.00 | 2.10 | 2.20 | 2.40 | -0.59 | -19.74% | 19 | 20 | 0.20 | -0.51 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 67.50 | 3.60 | 3.80 | 4.04 | % | 9 | 0 | 0.19 | -0.72 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 70.00 | 5.70 | 5.90 | % | 0 | 0 | 0.21 | -0.86 | 0.05 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 72.50 | 8.10 | 8.40 | % | 0 | 0 | 0.27 | -0.93 | 0.03 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 75.00 | 10.60 | 10.90 | % | 0 | 0 | 0.32 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 80.00 | 15.60 | 15.90 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 85.00 | 20.60 | 20.90 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |