Stocks Options

LAST PRICE
55.8900
TODAY'S CHANGE (%)
Trending Up0.1500 (0.2691%)

Bid / Lots
55.8800/ 4
Ask / Lots
55.8900/ 4
Open / Previous Close
55.6500 / 55.7400
Day Range
Low 55.5600
High 56.2700
52 Week Range
Low 43.3200
High 61.2250
Volume
3,081,740
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 22.142

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNSTIn the Money	$24.00In the Money	$28.00In the Money	$23.90In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$30.00	MNSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$19.10In the Money	$22.90In 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	$0.75Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MNSTIn the Money	$18.10In the Money	$21.90In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$17.10In the Money	$20.90In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$16.10In the Money	$19.90In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
MNSTIn the Money	$15.20In the Money	$18.80In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MNSTIn the Money	$14.50In the Money	$17.20In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$13.10In the Money	$16.90In 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	$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	$12.20In the Money	$15.90In 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	$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	$11.20In the Money	$14.80In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
MNSTIn the Money	$10.20In the Money	$13.60In 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	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MNSTIn the Money	$10.80In the Money	$12.90In the Money	$6.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	MNSTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
MNSTIn the Money	$9.60In the Money	$10.10In 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	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MNSTIn the Money	$7.60In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	MNSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MNSTIn the Money	$8.30In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	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	6Out of the Money
MNSTIn the Money	$7.60In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	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	30Out of the Money
MNSTIn the Money	$7.10In the Money	$7.70In the Money	$4.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$48.50	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
MNSTIn the Money	$6.10In the Money	$7.20In the Money	$4.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$49.00	MNSTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MNSTIn the Money	$6.10In the Money	$8.20In the Money	$6.67In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$49.50	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MNSTIn the Money	$5.90In the Money	$6.10In the Money	$4.80In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$50.00	MNSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	4,426Out of the Money
MNSTIn the Money	$4.80In the Money	$6.80In the Money	$5.15In the Money	$2.45In the Money	13In the Money	21In the Money	Filter Table By Strike Price of$51.00	MNSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	971Out of the Money
MNSTIn the Money	$3.90In the Money	$4.10In the Money	$3.93In the Money	$2.16In the Money	1In the Money	162In the Money	Filter Table By Strike Price of$52.00	MNSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
MNSTIn the Money	$3.30In the Money	$3.60In the Money	$3.47In the Money	$-0.33In the Money	12In the Money	5,291In the Money	Filter Table By Strike Price of$52.50	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	356Out of the Money
MNSTIn the Money	$2.90In the Money	$3.00In the Money	$2.45In the Money	$0.00In the Money	---In the Money	206In the Money	Filter Table By Strike Price of$53.00	MNSTNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	3,978Near the Money
MNSTIn the Money	$1.95In the Money	$2.10In the Money	$2.30In the Money	$0.20In the Money	5In the Money	224In the Money	Filter Table By Strike Price of$54.00	MNSTNear the Money	---Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.02Near the Money	26Near the Money	290Near the Money
MNSTUnderlying issue's last price	$1.05Underlying issue's last price	$1.20Underlying issue's last price	$1.17Underlying issue's last price	$0.09Underlying issue's last price	138Underlying issue's last price	437Underlying issue's last price	Filter Table By Strike Price of$55.00Underlying issue's last price	MNSTUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.16Underlying issue's last price	$-0.09Underlying issue's last price	12Underlying issue's last price	209Underlying issue's last price
MNSTNear the Money	$0.40Near the Money	$0.55Near the Money	$0.60Near the Money	$-0.03Near the Money	9Near the Money	1,226Near the Money	Filter Table By Strike Price of$56.00	MNSTIn the Money	$0.50In the Money	$0.60In the Money	$0.70In the Money	$0.00In the Money	---In the Money	182In the Money
MNSTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.18Near the Money	$-0.08Near the Money	18Near the Money	86Near the Money	Filter Table By Strike Price of$57.00	MNSTIn the Money	$1.15In the Money	$1.30In the Money	$1.20In the Money	$1.20In the Money	1In the Money	---In the Money
MNSTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.12Near the Money	$-0.03Near the Money	10Near the Money	1,527Near the Money	Filter Table By Strike Price of$57.50	MNSTIn the Money	$1.60In the Money	$1.75In the Money	$3.20In the Money	$0.00In the Money	---In the Money	2In the Money
MNSTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.05Near the Money	161Near the Money	257Near the Money	Filter Table By Strike Price of$58.00	MNSTIn the Money	$2.05In the Money	$2.25In the Money	$3.80In the Money	$0.00In the Money	---In the Money	6In the Money
MNSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	1Out of the Money	6,736Out of the Money	Filter Table By Strike Price of$59.00	MNSTIn the Money	$2.95In the Money	$3.20In the Money	$0.00In 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	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	170Out of the Money	Filter Table By Strike Price of$60.00	MNSTIn the Money	$3.80In the Money	$4.40In the Money	$5.60In the Money	$0.00In the Money	---In the Money	40In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$61.00	MNSTIn the Money	$4.70In the Money	$6.90In the Money	$0.00In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$62.00	MNSTIn the Money	$4.20In the Money	$7.90In the Money	$0.00In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$62.50	MNSTIn the Money	$5.60In the Money	$6.70In the Money	$0.00In 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	1Out of the Money	Filter Table By Strike Price of$63.00	MNSTIn the Money	$6.50In the Money	$7.40In the Money	$0.00In 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	$0.00Out 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	$7.60In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$65.00	MNSTIn the Money	$7.50In the Money	$10.80In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	MNSTIn the Money	$9.60In the Money	$10.30In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	MNSTIn the Money	$10.60In the Money	$12.10In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	MNSTIn the Money	$11.50In the Money	$14.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	MNSTIn the Money	$12.00In the Money	$14.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	MNSTIn the Money	$13.60In the Money	$14.40In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)