Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $63.19 as of 6/19/2025 5:35:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.40 | 30.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 40.00 | 23.20 | 25.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 45.00 | 18.00 | 18.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 50.00 | 13.30 | 15.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 51.00 | 12.30 | 12.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 52.00 | 10.10 | 11.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 53.00 | 10.10 | 10.80 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 54.00 | 9.40 | 10.40 | % | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 55.00 | 7.10 | 8.80 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.97 | 0.01 | -0.01 | 6/6/2025 | 6/18/2025 3:29:05 PM EST |
| 56.00 | 7.50 | 9.10 | % | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.02 | 6/18/2025 3:29:05 PM EST | |||
| 57.00 | 6.40 | 7.70 | % | 0 | 0 | 0.63 | 0.91 | 0.03 | -0.02 | 6/18/2025 3:29:05 PM EST | |||
| 58.00 | 5.70 | 7.50 | 6.34 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.87 | 0.04 | -0.02 | 6/16/2025 | 6/18/2025 3:29:05 PM EST |
| 59.00 | 4.70 | 5.80 | % | 0 | 0 | 0.40 | 0.83 | 0.05 | -0.02 | 6/18/2025 3:29:05 PM EST | |||
| 60.00 | 2.90 | 4.30 | 4.60 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.78 | 0.06 | -0.03 | 6/16/2025 | 6/18/2025 3:29:05 PM EST |
| 61.00 | 2.15 | 4.80 | 3.40 | -0.13 | -3.69% | 4 | 2 | 0.24 | 0.72 | 0.07 | -0.03 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 62.00 | 2.55 | 4.50 | % | 0 | 0 | 0.13 | 0.65 | 0.08 | -0.03 | 6/18/2025 3:29:05 PM EST | |||
| 63.00 | 1.90 | 2.70 | 2.49 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.56 | 0.09 | -0.03 | 6/16/2025 | 6/18/2025 3:29:05 PM EST |
| 64.00 | 1.30 | 1.55 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.47 | 0.09 | -0.03 | 6/16/2025 | 6/18/2025 3:29:05 PM EST |
| 65.00 | 0.60 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 9 | 0.14 | 0.38 | 0.09 | -0.02 | 6/13/2025 | 6/18/2025 3:29:05 PM EST |
| 66.00 | 0.60 | 1.85 | 0.65 | +0.05 | +8.34% | 21 | 7 | 0.20 | 0.29 | 0.08 | -0.02 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 67.00 | 0.35 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.21 | 0.07 | -0.02 | 6/9/2025 | 6/18/2025 3:29:05 PM EST |
| 68.00 | 0.20 | 1.45 | % | 0 | 0 | 0.19 | 0.15 | 0.06 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 69.00 | 0.05 | 0.50 | % | 0 | 0 | 0.43 | 0.10 | 0.04 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.07 | 0.03 | -0.01 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 71.00 | 0.00 | 2.15 | % | 0 | 0 | 0.26 | 0.04 | 0.02 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.03 | 0.02 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 73.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 74.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 76.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 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 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 51.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 52.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 53.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 54.00 | 0.00 | 0.25 | % | 0 | 0 | 0.35 | -0.03 | 0.01 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 56.00 | 0.00 | 0.35 | % | 0 | 0 | 0.32 | -0.06 | 0.02 | -0.02 | 6/18/2025 3:29:05 PM EST | |||
| 57.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.09 | 0.03 | -0.02 | 6/9/2025 | 6/18/2025 3:29:05 PM EST |
| 58.00 | 0.30 | 0.50 | % | 0 | 0 | 0.27 | -0.13 | 0.04 | -0.02 | 6/18/2025 3:29:05 PM EST | |||
| 59.00 | 0.40 | 0.65 | % | 0 | 0 | 0.38 | -0.17 | 0.05 | -0.02 | 6/18/2025 3:29:05 PM EST | |||
| 60.00 | 0.60 | 0.75 | % | 0 | 0 | 0.24 | -0.22 | 0.06 | -0.03 | 6/18/2025 3:29:05 PM EST | |||
| 61.00 | 0.85 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.28 | 0.07 | -0.03 | 6/10/2025 | 6/18/2025 3:29:05 PM EST |
| 62.00 | 1.10 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.35 | 0.08 | -0.03 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 63.00 | 1.40 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.44 | 0.09 | -0.03 | 6/11/2025 | 6/18/2025 3:29:05 PM EST |
| 64.00 | 1.90 | 2.15 | % | 0 | 0 | 0.21 | -0.53 | 0.09 | -0.03 | 6/18/2025 3:29:05 PM EST | |||
| 65.00 | 1.90 | 2.70 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.62 | 0.09 | -0.02 | 6/10/2025 | 6/18/2025 3:29:05 PM EST |
| 66.00 | 3.10 | 3.40 | % | 0 | 0 | 0.20 | -0.71 | 0.08 | -0.02 | 6/18/2025 3:29:05 PM EST | |||
| 67.00 | 3.90 | 4.20 | % | 0 | 0 | 0.36 | -0.79 | 0.07 | -0.02 | 6/18/2025 3:29:05 PM EST | |||
| 68.00 | 3.20 | 6.30 | % | 0 | 0 | 0.24 | -0.85 | 0.06 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 69.00 | 3.70 | 6.00 | % | 0 | 0 | 0.46 | -0.90 | 0.04 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 70.00 | 5.60 | 7.80 | % | 0 | 0 | 0.57 | -0.93 | 0.03 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 71.00 | 7.30 | 8.00 | % | 0 | 0 | 0.39 | -0.96 | 0.02 | -0.01 | 6/18/2025 3:29:05 PM EST | |||
| 72.00 | 8.50 | 9.00 | % | 0 | 0 | 0.64 | -0.97 | 0.02 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 73.00 | 8.20 | 11.20 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 74.00 | 10.50 | 11.10 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 75.00 | 10.10 | 12.90 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 76.00 | 10.80 | 13.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST |