Options Chain for MONSTER BEVERAGE CORP NEW COM (MNST) - $53.37 as of 4/29/2024 1:41:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.10 | 25.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 35.00 | 17.10 | 20.60 | 21.20 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 4/29/2024 1:58:50 PM EST |
| 40.00 | 12.20 | 15.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 45.00 | 7.10 | 10.30 | % | 0 | 0 | 0.98 | 0.99 | 0.01 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 50.00 | 4.40 | 4.60 | 4.34 | +0.24 | +5.86% | 1 | 26 | 0.35 | 0.86 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 52.50 | 2.55 | 2.65 | 2.55 | +0.35 | +15.91% | 75 | 315 | 0.34 | 0.68 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 55.00 | 1.20 | 1.25 | 1.22 | +0.22 | +22.00% | 582 | 7,584 | 0.33 | 0.43 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 57.50 | 0.45 | 0.50 | 0.50 | +0.10 | +25.00% | 67 | 1,251 | 0.33 | 0.22 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 60.00 | 0.15 | 0.20 | 0.20 | +0.05 | +33.34% | 53 | 357 | 0.34 | 0.09 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 62.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 468 | 0.42 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 266 | 0.51 | 0.01 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 1:58:50 PM EST |
| 67.50 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 104 | 0.87 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 1:58:50 PM EST |
| 70.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 1:58:50 PM EST |
| 75.00 | 0.00 | 1.05 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 80.00 | 0.00 | 1.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 85.00 | 0.00 | 1.05 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 90.00 | 0.00 | 1.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 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 | 1.05 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 35.00 | 0.00 | 1.05 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 45.00 | 0.05 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.68 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 1:58:50 PM EST |
| 50.00 | 0.30 | 0.40 | 0.35 | -0.07 | -16.67% | 14 | 327 | 0.36 | -0.14 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 52.50 | 0.90 | 0.95 | 0.91 | -0.24 | -20.87% | 64 | 3,231 | 0.34 | -0.32 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 55.00 | 2.05 | 2.10 | 2.12 | -0.28 | -11.67% | 51 | 1,145 | 0.33 | -0.57 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 57.50 | 3.80 | 4.00 | 4.53 | 0.00 | 0.00% | 0 | 135 | 0.35 | -0.78 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 60.00 | 6.00 | 6.20 | 5.30 | 0.00 | 0.00% | 0 | 127 | 0.40 | -0.91 | 0.04 | -0.02 | 4/24/2024 | 4/29/2024 1:58:50 PM EST |
| 62.50 | 7.00 | 10.60 | 7.80 | 0.00 | 0.00% | 0 | 42 | 1.05 | -0.97 | 0.02 | -0.01 | 4/16/2024 | 4/29/2024 1:58:50 PM EST |
| 65.00 | 10.90 | 12.70 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 67.50 | 13.40 | 15.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 70.00 | 15.90 | 17.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 75.00 | 19.50 | 21.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 80.00 | 24.10 | 28.10 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 85.00 | 29.10 | 33.10 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 90.00 | 34.10 | 38.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST |