Stocks Options

LAST PRICE
46.4800
TODAY'S CHANGE (%)
Trending Down-0.5300 (-1.1274%)

Bid / Lots
46.5000/ 8
Ask / Lots
46.9300/ 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
3,309,175
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 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNSTIn the Money	$11.60In the Money	$15.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	MNSTOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$11.10In the Money	$15.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	MNSTOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$10.60In the Money	$14.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	MNSTOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$10.10In the Money	$14.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	MNSTOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$9.60In the Money	$13.90In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$9.10In the Money	$13.40In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$8.70In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$8.20In the Money	$12.10In 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	$2.15Out 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	$11.60In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
MNSTIn the Money	$7.20In the Money	$10.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
MNSTIn the Money	$6.70In the Money	$10.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MNSTIn the Money	$6.20In 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$38.50	MNSTOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
MNSTIn the Money	$5.70In the Money	$9.60In 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	42Out of the Money
MNSTIn the Money	$5.20In the Money	$9.10In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$4.70In the Money	$8.70In 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	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	15Out of the Money
MNSTIn the Money	$4.20In the Money	$8.00In 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	1Out of the Money
MNSTIn the Money	$3.80In the Money	$7.60In 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	$0.05Out of the Money	$2.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$3.30In the Money	$7.10In 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	$0.05Out of the Money	$2.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MNSTIn the Money	$2.65In the Money	$6.60In 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	$0.05Out of the Money	$2.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MNSTIn the Money	$2.25In the Money	$6.00In 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	$0.05Out of the Money	$2.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MNSTIn the Money	$2.30In 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$43.00	MNSTOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MNSTIn the Money	$2.10In the Money	$5.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	MNSTNear the Money	$0.05Near the Money	$0.75Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	18Near the Money
MNSTIn the Money	$2.40In the Money	$4.70In the Money	$2.51In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$44.00	MNSTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	75Near the Money
MNSTIn the Money	$2.10In the Money	$2.20In 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	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	22Near the Money
MNSTIn the Money	$1.65In the Money	$3.80In the Money	$1.75In the Money	$-0.20In the Money	10In the Money	17In the Money	Filter Table By Strike Price of$45.00	MNSTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.14Near the Money	$-0.02Near the Money	1Near the Money	100Near the Money
MNSTIn the Money	$0.60In the Money	$2.05In the Money	$1.55In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$45.50	MNSTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.20Near the Money	$-0.08Near the Money	8Near the Money	1Near the Money
MNSTUnderlying issue's last price	$0.85Underlying issue's last price	$0.95Underlying issue's last price	$0.90Underlying issue's last price	$-0.47Underlying issue's last price	14Underlying issue's last price	14Underlying issue's last price	Filter Table By Strike Price of$46.00Underlying issue's last price	MNSTUnderlying issue's last price	$0.35Underlying issue's last price	$0.40Underlying issue's last price	$0.35Underlying issue's last price	$0.05Underlying issue's last price	5Underlying issue's last price	85Underlying issue's last price
MNSTNear the Money	$0.55Near the Money	$0.65Near the Money	$0.60Near the Money	$-0.30Near the Money	5Near the Money	28Near the Money	Filter Table By Strike Price of$46.50	MNSTIn the Money	$0.55In the Money	$0.65In the Money	$0.57In the Money	$0.12In the Money	6In the Money	35In the Money
MNSTNear the Money	$0.35Near the Money	$0.45Near the Money	$0.55Near the Money	$0.00Near the Money	10Near the Money	87Near the Money	Filter Table By Strike Price of$47.00	MNSTIn the Money	$0.80In the Money	$0.95In the Money	$0.75In the Money	$0.08In the Money	25In the Money	15In the Money
MNSTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.50Near the Money	$0.04Near the Money	1Near the Money	17Near the Money	Filter Table By Strike Price of$47.50	MNSTIn the Money	$1.15In the Money	$1.30In the Money	$1.40In the Money	$0.00In the Money	---In the Money	1In the Money
MNSTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.22Near the Money	$-0.03Near the Money	2Near the Money	118Near the Money	Filter Table By Strike Price of$48.00	MNSTIn the Money	$1.10In the Money	$1.70In the Money	$1.45In the Money	$0.00In the Money	---In the Money	39In the Money
MNSTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.06Near the Money	1Near the Money	29Near the Money	Filter Table By Strike Price of$48.50	MNSTIn the Money	$0.20In the Money	$4.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.06Near the Money	$-0.07Near the Money	7Near the Money	7Near the Money	Filter Table By Strike Price of$49.00	MNSTIn the Money	$1.45In the Money	$4.70In the Money	$0.89In the Money	$0.00In the Money	---In the Money	30In the Money
MNSTOut of the Money	$0.05Out 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$49.50	MNSTIn the Money	$2.00In the Money	$4.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.07Out of the Money	$-0.18Out of the Money	7Out of the Money	12Out of the Money	Filter Table By Strike Price of$50.00	MNSTIn the Money	$1.60In the Money	$4.80In the Money	$4.80In the Money	$0.00In the Money	---In the Money	117In the Money
MNSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$51.00	MNSTIn the Money	$2.75In the Money	$6.40In the Money	$5.90In 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	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$52.00	MNSTIn the Money	$3.70In the Money	$7.40In the Money	$7.70In 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	$-0.01Out of the Money	50Out of the Money	180Out of the Money	Filter Table By Strike Price of$53.00	MNSTIn the Money	$4.50In the Money	$8.40In the Money	$3.20In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money	Filter Table By Strike Price of$54.00	MNSTIn the Money	$5.50In the Money	$9.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	$6.50In the Money	$10.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money	Filter Table By Strike Price of$56.00	MNSTIn the Money	$7.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$57.00	MNSTIn the Money	$8.70In 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	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$58.00	MNSTIn the Money	$9.50In the Money	$13.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$59.00	MNSTIn the Money	$10.50In the Money	$14.40In 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$60.00	MNSTIn the Money	$11.50In the Money	$15.40In 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$61.00	MNSTIn the Money	$12.50In the Money	$16.40In 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$62.00	MNSTIn the Money	$13.50In the Money	$17.40In 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$63.00	MNSTIn the Money	$14.50In the Money	$18.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.95Out 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	$15.50In the Money	$19.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.15Out 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	$16.50In the Money	$20.40In 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 30, 2024)

Put Options (expires Friday August 30, 2024)