Stocks Options

LAST PRICE
49.7700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
49.4100/ 1
Ask / Lots
49.9800/ 1
Open / Previous Close
0.0000 / 49.7700
Day Range
---
52 Week Range
Low 47.1301
High 61.2250
Volume
3,070
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 21.275

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	882Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$29.54In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$22.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	930Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$11.65In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$40.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,362Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$13.17In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$18.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,199Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$44.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$45.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,350Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$2.64In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$47.50	MNSTNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	2,710Near the Money
MNSTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.08Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	226Underlying issue's last price	Filter Table By Strike Price of$49.00Underlying issue's last price	MNSTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,972Underlying issue's last price
MNSTNear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	133Near the Money	Filter Table By Strike Price of$50.00	MNSTIn the Money	---In the Money	---In the Money	$0.65In the Money	$0.00In the Money	---In the Money	12,935In the Money
MNSTNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	5,484Near the Money	Filter Table By Strike Price of$52.50	MNSTIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.00In the Money	---In the Money	11,001In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7,964Out of the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	---In the Money	---In the Money	$5.30In the Money	$0.00In the Money	---In the Money	11,621In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,856Out of the Money	Filter Table By Strike Price of$57.50	MNSTIn the Money	---In the Money	---In the Money	$6.61In the Money	$0.00In the Money	---In the Money	1,642In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,373Out of the Money	Filter Table By Strike Price of$60.00	MNSTIn the Money	---In the Money	---In the Money	$9.65In the Money	$0.00In the Money	---In the Money	301In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,819Out of the Money	Filter Table By Strike Price of$62.50	MNSTIn the Money	---In the Money	---In the Money	$11.90In the Money	$0.00In the Money	---In the Money	164In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,995Out of the Money	Filter Table By Strike Price of$65.00	MNSTIn the Money	---In the Money	---In the Money	$13.90In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	441Out of the Money	Filter Table By Strike Price of$67.50	MNSTIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	150,019Out of the Money	Filter Table By Strike Price of$70.00	MNSTIn the Money	---In the Money	---In the Money	$19.99In the Money	$0.00In the Money	---In the Money	72,377In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money	Filter Table By Strike Price of$72.50	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$75.00	MNSTIn the Money	---In the Money	---In the Money	$23.30In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$77.50	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$80.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$85.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	MNSTIn the Money	---In the Money	---In the Money	$35.10In the Money	$0.00In the Money	---In the Money	---In the Money

Monster Beverage Corp
NASDAQ:MNSTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)