Stocks Options

LAST PRICE
53.8400
TODAY'S CHANGE (%)
Trending Down-2.1200 (-3.7884%)

Bid / Lots
53.8400/ 3
Ask / Lots
53.8500/ 2
Open / Previous Close
55.4400 / 55.9600
Day Range
Low 53.4760
High 55.5000
52 Week Range
Low 43.3200
High 61.2250
Volume
3,555,726
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 22.077

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	$23.30In the Money	$25.50In 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	$18.30In the Money	$20.20In 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	$0.75Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MNSTIn the Money	$17.30In 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$36.00	MNSTOut of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$16.30In the Money	$18.20In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$15.30In 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$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	$14.30In 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$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	$13.30In 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$40.00	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
MNSTIn the Money	$12.30In 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$41.00	MNSTOut of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$11.30In 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$42.00	MNSTOut of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$10.30In the Money	$12.40In 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	$9.30In the Money	$10.70In 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	$8.30In the Money	$9.70In 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	$7.30In the Money	$9.60In 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	$6.30In the Money	$7.70In 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	$5.80In 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$47.50	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	6Out of the Money
MNSTIn the Money	$5.30In the Money	$7.50In 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	$4.90In the Money	$6.10In 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	$4.40In the Money	$5.60In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MNSTIn the Money	$4.10In the Money	$5.10In 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	$3.70In the Money	$4.40In the Money	$6.27In 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	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	3Out of the Money	4,424Out of the Money
MNSTIn the Money	$2.45In the Money	$3.30In the Money	$5.15In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$51.00	MNSTNear the Money	---Near the Money	$0.05Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	971Near the Money
MNSTIn the Money	$1.70In the Money	$2.15In the Money	$4.58In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$52.00	MNSTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.02Near the Money	3Near the Money	125Near the Money
MNSTIn the Money	$1.25In the Money	$1.55In the Money	$1.25In the Money	$-2.75In the Money	9In the Money	5,276In the Money	Filter Table By Strike Price of$52.50	MNSTNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$-0.11Near the Money	2Near the Money	355Near the Money
MNSTUnderlying issue's last price	$0.75Underlying issue's last price	$1.25Underlying issue's last price	$3.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	201Underlying issue's last price	Filter Table By Strike Price of$53.00Underlying issue's last price	MNSTUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$0.02Underlying issue's last price	922Underlying issue's last price	3,977Underlying issue's last price
MNSTNear the Money	---Near the Money	$0.15Near the Money	$0.15Near the Money	$-2.01Near the Money	4Near the Money	220Near the Money	Filter Table By Strike Price of$54.00	MNSTIn the Money	$0.10In the Money	$0.35In the Money	$0.25In the Money	$0.23In the Money	36In the Money	289In the Money
MNSTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-1.50Near the Money	28Near the Money	491Near the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	$0.80In the Money	$1.30In the Money	$0.90In the Money	$0.86In the Money	146In the Money	276In the Money
MNSTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.65Near the Money	3Near the Money	1,209Near the Money	Filter Table By Strike Price of$56.00	MNSTIn the Money	$1.75In the Money	$2.30In the Money	$1.75In the Money	$1.62In the Money	74In the Money	184In 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	5Out of the Money	316Out of the Money	Filter Table By Strike Price of$57.00	MNSTIn the Money	$2.45In the Money	$3.60In the Money	$2.30In the Money	$1.70In the Money	2In the Money	27In the Money
MNSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	8Out of the Money	1,235Out of the Money	Filter Table By Strike Price of$57.50	MNSTIn the Money	$2.90In the Money	$4.10In the Money	$3.20In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money	Filter Table By Strike Price of$58.00	MNSTIn the Money	$3.40In the Money	$4.70In the Money	$2.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6,733Out of the Money	Filter Table By Strike Price of$59.00	MNSTIn the Money	$4.60In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	4Out of the Money	164Out of the Money	Filter Table By Strike Price of$60.00	MNSTIn the Money	$5.60In the Money	$6.70In the Money	$5.60In 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	$0.30Out 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	$6.40In the Money	$7.70In 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	$0.20Out 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	$7.60In 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	$0.75Out 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	$7.80In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out 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	$8.30In the Money	$9.80In 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$64.00	MNSTIn the Money	$9.40In the Money	$10.70In 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	$0.13Out 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	$10.10In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$1.95Out 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	$11.10In 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	$1.95Out 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	$11.80In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$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$68.00	MNSTIn the Money	$12.50In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$1.95Out 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	$13.80In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.05Out 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	$15.20In the Money	$16.70In 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)