Stocks Options

LAST PRICE
46.5050
TODAY'S CHANGE (%)
Trending Down-0.5050 (-1.0742%)

Bid / Lots
46.5000/ 2
Ask / Lots
46.5100/ 1
Open / Previous Close
47.2300 / 47.0100
Day Range
Low 46.3850
High 47.2300
52 Week Range
Low 43.3200
High 61.2250
Volume
1,567,339
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 22.760

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNSTIn the Money	$10.90In the Money	$13.30In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$10.40In the Money	$12.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
MNSTIn the Money	$10.00In the Money	$12.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	MNSTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
MNSTIn the Money	$8.30In the Money	$11.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	MNSTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
MNSTIn the Money	$8.00In the Money	$10.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
MNSTIn the Money	$7.30In the Money	$10.40In the Money	---In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MNSTIn the Money	$6.80In the Money	$9.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$7.70In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$6.00In the Money	$7.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MNSTIn the Money	$5.30In the Money	$7.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money
MNSTIn the Money	$4.90In the Money	$7.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	352Out of the Money
MNSTIn the Money	$5.60In the Money	$7.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	403Out of the Money
MNSTIn the Money	$3.70In the Money	$6.90In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
MNSTIn the Money	$3.30In the Money	$5.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
MNSTIn the Money	$4.30In the Money	$5.70In the Money	---In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
MNSTIn the Money	$3.80In the Money	$4.70In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MNSTIn the Money	$1.75In the Money	$4.70In the Money	$3.95In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$43.00	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
MNSTIn the Money	$1.30In the Money	$3.30In the Money	---In 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	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MNSTIn the Money	$0.85In the Money	$3.20In the Money	$3.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$44.00	MNSTNear the Money	---Near the Money	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	44Near the Money
MNSTIn the Money	$1.95In the Money	$2.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	MNSTNear the Money	---Near the Money	$0.75Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
MNSTIn the Money	$1.40In the Money	$1.80In the Money	$1.97In the Money	$0.19In the Money	5In the Money	485In the Money	Filter Table By Strike Price of$45.00	MNSTNear the Money	---Near the Money	$0.10Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	60Near the Money
MNSTIn the Money	$1.00In the Money	$1.15In the Money	$1.50In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$45.50	MNSTNear the Money	---Near the Money	$0.10Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	30Near the Money
MNSTIn the Money	$0.55In the Money	$0.65In the Money	$0.95In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$46.00	MNSTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.08Near the Money	$-0.06Near the Money	6Near the Money	149Near the Money
MNSTUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.20Underlying issue's last price	$-0.35Underlying issue's last price	9Underlying issue's last price	42Underlying issue's last price	Filter Table By Strike Price of$46.50Underlying issue's last price	MNSTUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.18Underlying issue's last price	$0.03Underlying issue's last price	1Underlying issue's last price	55Underlying issue's last price
MNSTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.17Near the Money	30Near the Money	50Near the Money	Filter Table By Strike Price of$47.00	MNSTIn the Money	$0.55In the Money	$0.65In the Money	$0.32In the Money	$-0.15In the Money	4In the Money	24In the Money
MNSTNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.10Near the Money	18Near the Money	651Near the Money	Filter Table By Strike Price of$47.50	MNSTIn the Money	$0.95In the Money	$1.10In the Money	$1.30In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTNear the Money	---Near the Money	$0.10Near the Money	$0.12Near the Money	$0.04Near the Money	2Near the Money	57Near the Money	Filter Table By Strike Price of$48.00	MNSTIn the Money	$1.45In the Money	$1.70In the Money	$1.08In the Money	$-0.28In the Money	2In the Money	55In the Money
MNSTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	35Near the Money	Filter Table By Strike Price of$48.50	MNSTIn the Money	$1.95In the Money	$2.10In the Money	$1.63In the Money	$0.00In the Money	---In the Money	1In the Money
MNSTNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	298Near the Money	Filter Table By Strike Price of$49.00	MNSTIn the Money	$2.00In the Money	$2.80In the Money	$2.12In the Money	$0.00In the Money	---In the Money	9In the Money
MNSTNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$49.50	MNSTIn the Money	$2.05In the Money	$3.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$50.00	MNSTIn the Money	$2.70In the Money	$3.70In the Money	$3.85In the Money	$0.00In the Money	---In the Money	11In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$51.00	MNSTIn the Money	$3.30In the Money	$4.60In the Money	$4.50In the Money	$0.00In the Money	---In the Money	5In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	MNSTIn the Money	$4.30In the Money	$5.90In the Money	$5.18In the Money	$0.00In the Money	---In the Money	6In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$53.00	MNSTIn the Money	$5.20In the Money	$6.70In the Money	$2.93In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$54.00	MNSTIn the Money	$6.20In the Money	$7.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	$7.20In the Money	$8.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$56.00	MNSTIn the Money	$8.20In the Money	$11.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$9.20In the Money	$10.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$58.00	MNSTIn the Money	$10.00In the Money	$12.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out 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$59.00	MNSTIn the Money	$10.70In the Money	$13.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	MNSTIn the Money	$11.70In the Money	$14.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	MNSTIn the Money	$12.70In the Money	$15.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	MNSTIn the Money	$13.70In the Money	$16.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	MNSTIn the Money	$14.80In the Money	$16.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	MNSTIn the Money	$15.70In the Money	$18.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	MNSTIn the Money	$16.90In the Money	$19.70In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)