Stocks Options

LAST PRICE
52.0000
TODAY'S CHANGE (%)
Trending Down-3.9600 (-7.0765%)

Bid / Lots
52.0000/ 1
Ask / Lots
53.1900/ 3
Open / Previous Close
55.4400 / 55.9600
Day Range
Low 51.9800
High 55.5000
52 Week Range
Low 43.3200
High 61.2250
Volume
10,606,121
above 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 23.219

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNSTIn the Money	$15.60In the Money	$19.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$14.90In the Money	$18.10In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$13.90In 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$37.00	MNSTOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$13.00In the Money	$16.20In 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	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MNSTIn the Money	$11.90In the Money	$15.20In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$10.60In the Money	$14.20In 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	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MNSTIn the Money	$10.20In the Money	$13.20In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$9.10In the Money	$12.20In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$7.80In the Money	$11.20In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MNSTIn the Money	$6.70In the Money	$10.20In 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	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MNSTIn the Money	$5.30In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	MNSTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MNSTIn the Money	$4.40In the Money	$8.20In 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	$1.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MNSTIn the Money	$3.70In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	MNSTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MNSTIn the Money	$3.50In the Money	$6.70In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$2.65In the Money	$6.20In 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	$1.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MNSTIn the Money	$2.50In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	MNSTOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$1.95In the Money	$4.70In the Money	$4.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$49.00	MNSTNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$-0.05Near the Money	1Near the Money	34Near the Money
MNSTIn the Money	$1.45In the Money	$2.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	MNSTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MNSTIn the Money	$2.10In the Money	$2.40In the Money	$5.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$50.00	MNSTNear the Money	$0.15Near the Money	$0.65Near the Money	$0.07Near the Money	$0.01Near the Money	33Near the Money	62Near the Money
MNSTUnderlying issue's last price	$0.85Underlying issue's last price	$1.55Underlying issue's last price	$1.75Underlying issue's last price	$-1.05Underlying issue's last price	3Underlying issue's last price	4Underlying issue's last price	Filter Table By Strike Price of$51.00Underlying issue's last price	MNSTUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.25Underlying issue's last price	$-0.05Underlying issue's last price	8Underlying issue's last price	34Underlying issue's last price
MNSTNear the Money	$0.80Near the Money	$0.90Near the Money	$4.50Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$52.00	MNSTNear the Money	$0.70Near the Money	$0.85Near the Money	$0.25Near the Money	$-0.10Near the Money	2Near the Money	1,859Near the Money
MNSTNear the Money	$0.35Near the Money	$0.50Near the Money	$0.52Near the Money	$-2.38Near the Money	26Near the Money	3Near the Money	Filter Table By Strike Price of$53.00	MNSTIn the Money	$1.30In the Money	$1.45In the Money	$1.05In the Money	$1.00In the Money	712In the Money	29In the Money
MNSTNear the Money	$0.15Near the Money	$0.25Near the Money	$0.35Near the Money	$-2.08Near the Money	9Near the Money	271Near the Money	Filter Table By Strike Price of$54.00	MNSTIn the Money	$2.05In the Money	$2.85In the Money	$1.83In the Money	$1.71In the Money	1,119In the Money	64In the Money
MNSTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$-1.53Near the Money	19Near the Money	30Near the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	$2.75In the Money	$3.20In the Money	$2.66In the Money	$2.31In the Money	136In the Money	218In the Money
MNSTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$-1.00Out of the Money	20Out of the Money	94Out of the Money	Filter Table By Strike Price of$56.00	MNSTIn the Money	$2.85In the Money	$4.30In the Money	$2.15In the Money	$1.46In the Money	13In the Money	74In the Money
MNSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.54Out of the Money	23Out of the Money	60Out of the Money	Filter Table By Strike Price of$57.00	MNSTIn the Money	$4.50In the Money	$6.70In the Money	$3.07In the Money	$1.87In the Money	5In the Money	21In the Money
MNSTOut of the Money	---Out of the Money	$1.20Out of the Money	$0.03Out of the Money	$-0.32Out of the Money	20Out of the Money	32Out of the Money	Filter Table By Strike Price of$58.00	MNSTIn the Money	$3.90In the Money	$7.60In the Money	$3.40In the Money	$1.52In the Money	1In the Money	1In the Money
MNSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$59.00	MNSTIn the Money	$4.90In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$60.00	MNSTIn the Money	$6.10In the Money	$8.80In 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$61.00	MNSTIn the Money	$7.10In the Money	$10.40In 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$62.00	MNSTIn the Money	$8.20In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.00Out 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$63.00	MNSTIn the Money	$9.30In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$1.90Out 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	$10.40In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.00Out 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$65.00	MNSTIn the Money	$10.90In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.00Out 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	$11.90In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$1.25Out 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	$13.30In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$68.00	MNSTIn the Money	$14.50In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$1.25Out 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	$14.90In the Money	$18.20In 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	$0.00Out 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	$16.00In the Money	$19.50In 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$71.00	MNSTIn the Money	$17.10In the Money	$20.40In 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 22, 2024)

Put Options (expires Friday November 22, 2024)