Stocks Options

LAST PRICE
49.7500
TODAY'S CHANGE (%)
Trending Up0.5900 (1.2002%)

Bid / Lots
48.8000/ 1
Ask / Lots
50.4500/ 1
Open / Previous Close
49.0900 / 49.1600
Day Range
Low 48.9700
High 49.8300
52 Week Range
Low 47.1301
High 61.2250
Volume
6,076,772
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 21.407

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNSTIn the Money	$18.10In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	MNSTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$12.80In the Money	$16.70In 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	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$8.10In the Money	$11.80In the Money	$10.30In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$40.00	MNSTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.05Out of the Money	8Out of the Money	46Out 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$41.00	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
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$42.00	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
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$43.00	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
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$43.50	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
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$44.00	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
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$44.50	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
MNSTIn the Money	$2.85In the Money	$5.70In the Money	$4.36In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$45.00	MNSTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.05Out of the Money	7Out of the Money	347Out 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$45.50	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
MNSTIn the Money	$2.10In the Money	$4.50In 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	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$46.50	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
MNSTIn the Money	$2.45In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	MNSTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	14Near 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$47.50	MNSTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MNSTIn the Money	$1.95In the Money	$2.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	MNSTNear the Money	$0.15Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.09Near the Money	78Near the Money	57Near 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$48.50	MNSTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MNSTIn the Money	$1.20In the Money	$1.35In the Money	$1.00In the Money	$0.00In the Money	---In the Money	159In the Money	Filter Table By Strike Price of$49.00	MNSTNear the Money	$0.35Near the Money	$0.45Near the Money	$0.62Near the Money	$-0.03Near the Money	2Near the Money	267Near the Money
MNSTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$49.50Underlying issue's last price	MNSTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
MNSTNear the Money	$0.65Near the Money	$0.75Near the Money	$0.65Near the Money	$0.04Near the Money	62Near the Money	10,285Near the Money	Filter Table By Strike Price of$50.00	MNSTIn the Money	$0.80In the Money	$0.90In the Money	$0.83In the Money	$-0.22In the Money	20In the Money	1,841In the Money
MNSTNear the Money	$0.30Near the Money	$0.40Near the Money	$0.30Near the Money	$0.00Near the Money	74Near the Money	146Near the Money	Filter Table By Strike Price of$51.00	MNSTIn the Money	$1.40In the Money	$3.60In the Money	$1.77In the Money	$0.00In the Money	---In the Money	22In the Money
MNSTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.13Near the Money	$-0.09Near the Money	20Near the Money	35Near the Money	Filter Table By Strike Price of$52.00	MNSTIn the Money	$1.25In the Money	$2.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTNear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.03Near the Money	12Near the Money	2,275Near the Money	Filter Table By Strike Price of$52.50	MNSTIn the Money	$1.80In the Money	$2.95In the Money	$2.92In the Money	$0.28In the Money	8In the Money	4,077In the Money
MNSTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$53.00	MNSTIn the Money	$2.35In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$54.00	MNSTIn the Money	$2.40In the Money	$6.10In the Money	$2.85In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	2,953Out of the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	$3.40In the Money	$7.30In the Money	$4.50In the Money	$0.00In the Money	---In the Money	5In the Money
MNSTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$56.00	MNSTIn the Money	$4.40In the Money	$7.60In 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$57.00	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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	352Out of the Money	Filter Table By Strike Price of$57.50	MNSTIn the Money	$5.90In the Money	$9.40In the Money	$8.50In the Money	$1.80In the Money	1In 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$58.00	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$59.00	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	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	22Out of the Money	62Out of the Money	Filter Table By Strike Price of$60.00	MNSTIn the Money	$8.40In the Money	$12.30In the Money	$10.56In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.00Out of the Money	$0.75Out 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$62.50	MNSTIn the Money	$10.90In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$65.00	MNSTIn the Money	$13.40In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$70.00	MNSTIn the Money	$18.40In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.00Out of the Money	$0.75Out 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$75.00	MNSTIn the Money	$23.40In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.00Out of the Money	$2.15Out 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$80.00	MNSTIn the Money	$27.90In the Money	$32.50In the Money	$0.00In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)