Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $53.70 as of 11/20/2024 8:26:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.60 | 20.60 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 36.00 | 15.60 | 19.60 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 37.00 | 14.60 | 18.60 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 38.00 | 13.60 | 17.60 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 39.00 | 12.30 | 16.60 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 11.60 | 15.60 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 41.00 | 10.60 | 14.60 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 42.00 | 9.20 | 13.90 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 43.00 | 8.70 | 12.60 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 44.00 | 7.70 | 11.50 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 45.00 | 6.70 | 10.20 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 46.00 | 5.70 | 9.50 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 47.00 | 4.90 | 8.40 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 47.50 | 4.20 | 8.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 48.00 | 3.70 | 7.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 48.50 | 3.20 | 6.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 49.00 | 3.40 | 6.50 | 4.32 | 0.00 | 0.00% | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:41 PM EST |
| 49.50 | 2.25 | 6.10 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 50.00 | 1.85 | 5.60 | 5.85 | 0.00 | 0.00% | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 51.00 | 0.75 | 4.60 | 2.35 | 0.00 | 0.00% | 0 | 3 | 1.95 | 0.99 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 52.00 | 0.30 | 3.50 | 1.80 | +1.10 | +157.15% | 6 | 21 | 0.43 | 0.94 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 53.00 | 0.85 | 0.95 | 0.80 | -0.05 | -5.89% | 7 | 56 | 0.23 | 0.77 | 0.28 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 54.00 | 0.25 | 0.35 | 0.26 | -0.04 | -13.34% | 10 | 274 | 0.25 | 0.43 | 0.37 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 214 | 0.30 | 0.14 | 0.20 | -0.06 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 114 | 0.38 | 0.02 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 57.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 6 | 49 | 0.59 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 47 | 0.61 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 59.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.72 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 61.00 | 0.00 | 0.95 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 64.00 | 0.00 | 2.00 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 66.00 | 0.00 | 1.65 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 67.00 | 0.00 | 0.95 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.74 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 69.00 | 0.00 | 1.15 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 71.00 | 0.00 | 0.05 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 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 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 37.00 | 0.00 | 0.05 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.94 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.49 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 41.00 | 0.00 | 1.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 42.00 | 0.00 | 1.15 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.85 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 44.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 26 | 2.52 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:41 PM EST |
| 45.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 17 | 2.43 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:41 PM EST |
| 46.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:41 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:41 PM EST |
| 47.50 | 0.00 | 1.40 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 29 | 1.81 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 48.50 | 0.00 | 1.95 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.60 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 49.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 50.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 93 | 1.39 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 51.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 40 | 0.55 | -0.01 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 52.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 42 | 1,954 | 0.37 | -0.06 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 53.00 | 0.10 | 0.20 | 0.30 | +0.01 | +3.45% | 63 | 743 | 0.27 | -0.23 | 0.28 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 54.00 | 0.50 | 0.65 | 0.80 | -0.10 | -11.12% | 7 | 420 | 0.27 | -0.57 | 0.37 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 1.25 | 1.50 | 1.85 | -0.04 | -2.12% | 1 | 115 | 0.44 | -0.86 | 0.20 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 2.20 | 3.70 | 2.95 | -0.17 | -5.45% | 23 | 69 | 0.61 | -0.98 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 57.00 | 3.20 | 3.50 | 3.69 | +0.62 | +20.20% | 3 | 8 | 1.98 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 58.00 | 2.60 | 6.00 | 3.40 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 59.00 | 3.50 | 7.30 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 60.00 | 4.50 | 8.00 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 61.00 | 5.70 | 9.30 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 62.00 | 6.50 | 10.10 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 63.00 | 7.70 | 11.00 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 64.00 | 8.70 | 12.40 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 9.60 | 13.30 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 66.00 | 10.70 | 14.20 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 67.00 | 11.60 | 15.30 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 68.00 | 12.20 | 16.80 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 69.00 | 13.60 | 17.40 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 70.00 | 14.20 | 18.90 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 71.00 | 15.40 | 19.40 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |