Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $59.65 as of 4/3/2025 9:01:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.50 | 24.80 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 38.00 | 21.50 | 21.80 | 17.20 | 0.00 | 0.00% | 0 | 15 | 4.63 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 4/3/2025 3:59:55 PM EST |
| 39.00 | 20.50 | 20.80 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 40.00 | 17.70 | 19.80 | 19.05 | +0.29 | +1.55% | 1 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 41.00 | 16.80 | 18.80 | 18.06 | +0.10 | +0.56% | 1 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 42.00 | 15.90 | 17.80 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 43.00 | 16.50 | 16.80 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 44.00 | 15.50 | 15.80 | 14.47 | 0.00 | 0.00% | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:55 PM EST |
| 45.00 | 14.50 | 14.80 | 7.87 | 0.00 | 0.00% | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 4/3/2025 3:59:55 PM EST |
| 46.00 | 13.40 | 13.80 | 6.45 | 0.00 | 0.00% | 0 | 6 | 2.86 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 4/3/2025 3:59:55 PM EST |
| 47.00 | 12.30 | 12.80 | 8.00 | 0.00 | 0.00% | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 4/3/2025 3:59:55 PM EST |
| 48.00 | 11.30 | 11.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 48.50 | 11.00 | 11.30 | 9.40 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:55 PM EST |
| 49.00 | 10.50 | 10.80 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 49.50 | 10.00 | 10.40 | 8.40 | 0.00 | 0.00% | 0 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:55 PM EST |
| 50.00 | 7.80 | 9.80 | 8.60 | 0.00 | 0.00% | 0 | 5 | 3.42 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 3:59:55 PM EST |
| 51.00 | 8.50 | 8.80 | 6.40 | 0.00 | 0.00% | 0 | 7 | 1.88 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:55 PM EST |
| 52.00 | 7.50 | 7.80 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:55 PM EST |
| 53.00 | 4.80 | 6.80 | 5.79 | 0.00 | 0.00% | 0 | 12 | 1.49 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:55 PM EST |
| 54.00 | 3.70 | 5.80 | 5.90 | +0.68 | +13.03% | 1 | 40 | 1.30 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 55.00 | 2.90 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 44 | 1.12 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:55 PM EST |
| 56.00 | 2.40 | 3.80 | 4.12 | +1.25 | +43.56% | 20 | 110 | 0.92 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 57.00 | 1.60 | 2.80 | 3.20 | +0.98 | +44.15% | 28 | 118 | 0.63 | 0.98 | 0.03 | -0.01 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 58.00 | 0.65 | 1.80 | 1.75 | +0.56 | +47.06% | 6 | 73 | 0.53 | 0.91 | 0.11 | -0.05 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 59.00 | 0.35 | 0.90 | 1.25 | +0.50 | +66.67% | 35 | 150 | 0.32 | 0.73 | 0.27 | -0.17 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 60.00 | 0.20 | 0.30 | 0.27 | +0.06 | +28.58% | 33 | 96 | 0.30 | 0.38 | 0.40 | -0.23 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.25 | 0.15 | +0.09 | +150.00% | 16 | 11 | 0.43 | 0.09 | 0.19 | -0.05 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 3 | 0.48 | 0.01 | 0.03 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 0.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 1.30 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 66.00 | 0.00 | 1.35 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 67.00 | 0.00 | 1.35 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 68.00 | 0.00 | 1.35 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 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 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 1 | 5.46 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/3/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 46.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 1.05 | 0.46 | 0.00 | 0.00% | 0 | 1 | 4.57 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/3/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/3/2025 3:59:55 PM EST |
| 48.50 | 0.00 | 1.05 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 4.01 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:55 PM EST |
| 49.50 | 0.00 | 0.70 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 32 | 3.46 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 24 | 3.77 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/3/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 46 | 1.43 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/3/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 10 | 3.19 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/3/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.05 | 0.01 | -0.11 | -91.67% | 1 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 5 | 92 | 1.08 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 454 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 107 | 0.70 | -0.02 | 0.03 | -0.01 | 4/1/2025 | 4/3/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 194 | 0.51 | -0.09 | 0.11 | -0.05 | 4/2/2025 | 4/3/2025 3:59:55 PM EST |
| 59.00 | 0.15 | 0.25 | 0.18 | -0.19 | -51.36% | 8 | 84 | 0.37 | -0.27 | 0.27 | -0.17 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 60.00 | 0.55 | 1.30 | 0.60 | -0.40 | -40.00% | 20 | 16 | 0.32 | -0.62 | 0.40 | -0.23 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 61.00 | 1.25 | 1.50 | 1.30 | -1.20 | -48.00% | 68 | 10 | 0.40 | -0.91 | 0.19 | -0.05 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 62.00 | 2.25 | 2.45 | 3.53 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.99 | 0.03 | 0.00 | 3/31/2025 | 4/3/2025 3:59:55 PM EST |
| 63.00 | 3.20 | 3.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 64.00 | 3.60 | 4.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 65.00 | 5.20 | 5.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 66.00 | 6.20 | 6.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 67.00 | 7.20 | 7.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 68.00 | 8.20 | 8.50 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 69.00 | 9.20 | 9.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 70.00 | 10.20 | 10.50 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 75.00 | 15.10 | 15.50 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST |