Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $53.14 as of 4/26/2024 7:51:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.20 | 25.20 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:48 PM EST | |||
| 35.00 | 16.40 | 20.20 | 21.20 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 4/25/2024 3:59:48 PM EST |
| 40.00 | 11.20 | 15.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:48 PM EST | |||
| 45.00 | 6.90 | 9.50 | % | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 4/25/2024 3:59:48 PM EST | |||
| 50.00 | 3.70 | 3.90 | 3.32 | 0.00 | 0.00% | 0 | 25 | 0.31 | 0.80 | 0.07 | -0.04 | 4/25/2024 | 4/25/2024 3:59:48 PM EST |
| 52.50 | 2.00 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 286 | 0.31 | 0.60 | 0.09 | -0.04 | 4/25/2024 | 4/25/2024 3:59:48 PM EST |
| 55.00 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 7,083 | 0.31 | 0.36 | 0.09 | -0.04 | 4/25/2024 | 4/25/2024 3:59:48 PM EST |
| 57.50 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 1,246 | 0.32 | 0.18 | 0.06 | -0.03 | 4/25/2024 | 4/25/2024 3:59:48 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 337 | 0.33 | 0.08 | 0.03 | -0.02 | 4/25/2024 | 4/25/2024 3:59:48 PM EST |
| 62.50 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 454 | 0.37 | 0.03 | 0.02 | -0.01 | 4/25/2024 | 4/25/2024 3:59:48 PM EST |
| 65.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 266 | 0.55 | 0.01 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:48 PM EST |
| 67.50 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 104 | 0.83 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 3:59:48 PM EST |
| 70.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 3:59:48 PM EST |
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.54 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 3:59:48 PM EST |
| 50.00 | 0.45 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 275 | 0.34 | -0.20 | 0.07 | -0.04 | 4/25/2024 | 4/25/2024 3:59:48 PM EST |
| 52.50 | 1.25 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 3,172 | 0.32 | -0.40 | 0.09 | -0.04 | 4/25/2024 | 4/25/2024 3:59:48 PM EST |
| 55.00 | 2.05 | 2.85 | 2.66 | 0.00 | 0.00% | 0 | 1,135 | 0.26 | -0.64 | 0.09 | -0.04 | 4/25/2024 | 4/25/2024 3:59:48 PM EST |
| 57.50 | 3.30 | 6.70 | 4.70 | 0.00 | 0.00% | 0 | 135 | 0.65 | -0.82 | 0.06 | -0.03 | 4/25/2024 | 4/25/2024 3:59:48 PM EST |
| 60.00 | 5.70 | 8.90 | 5.30 | 0.00 | 0.00% | 0 | 127 | 0.87 | -0.92 | 0.03 | -0.02 | 4/24/2024 | 4/25/2024 3:59:48 PM EST |
| 62.50 | 7.50 | 11.40 | 7.80 | 0.00 | 0.00% | 0 | 42 | 1.00 | -0.97 | 0.02 | -0.01 | 4/16/2024 | 4/25/2024 3:59:48 PM EST |
| 65.00 | 9.90 | 13.90 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 4/25/2024 3:59:48 PM EST | |||
| 67.50 | 12.40 | 16.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:48 PM EST | |||
| 70.00 | 14.90 | 18.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:48 PM EST | |||
| 75.00 | 19.90 | 23.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:48 PM EST | |||
| 80.00 | 24.60 | 29.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:48 PM EST | |||
| 85.00 | 29.70 | 34.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:48 PM EST | |||
| 90.00 | 34.70 | 39.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:48 PM EST |