Stocks Options

LAST PRICE
49.1600
TODAY'S CHANGE (%)
Trending Down-0.1800 (-0.3648%)

Bid / Lots
49.0000/ 1
Ask / Lots
49.1500/ 1
Open / Previous Close
49.2000 / 49.3400
Day Range
Low 49.0600
High 49.6600
52 Week Range
Low 47.1301
High 61.2250
Volume
4,172,739
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 21.344

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$8.40In 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$39.00	MNSTOut of the Money	$0.00Out 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	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$7.70In the Money	$11.40In 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	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$6.20In the Money	$10.50In 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	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$5.20In the Money	$9.30In 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	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$4.20In 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$43.00	MNSTOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$3.40In the Money	$6.90In 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	$0.00Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$2.25In the Money	$6.10In 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	$0.00Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$1.25In the Money	$5.40In 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	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	MNSTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MNSTIn the Money	$0.40In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	MNSTNear the Money	$0.00Near the Money	$1.35Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	MNSTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MNSTIn the Money	$0.40In the Money	$3.40In the Money	$2.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$48.00	MNSTNear the Money	$0.00Near the Money	$0.90Near the Money	$0.01Near the Money	$0.01Near the Money	2Near the Money	---Near the Money
MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	MNSTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MNSTUnderlying issue's last price	$0.30Underlying issue's last price	$1.00Underlying issue's last price	$0.65Underlying issue's last price	$-0.45Underlying issue's last price	4Underlying issue's last price	4Underlying issue's last price	Filter Table By Strike Price of$49.00Underlying issue's last price	MNSTUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.15Underlying issue's last price	$0.00Underlying issue's last price	12Underlying issue's last price	14Underlying issue's last price
MNSTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$49.50	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTNear the Money	$0.00Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	10Near the Money	5Near the Money	Filter Table By Strike Price of$50.00	MNSTIn the Money	$0.75In the Money	$0.95In the Money	$0.75In the Money	$-0.02In the Money	1In the Money	14In the Money
MNSTNear the Money	$0.00Near the Money	$2.15Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$51.00	MNSTIn the Money	$0.10In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTNear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$52.00	MNSTIn the Money	$0.70In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$53.00	MNSTIn the Money	$2.00In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$54.00	MNSTIn the Money	$3.40In the Money	$6.20In the Money	$3.44In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$55.00	MNSTIn the Money	$3.70In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$56.00	MNSTIn the Money	$5.00In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$57.00	MNSTIn the Money	$5.70In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$58.00	MNSTIn the Money	$6.90In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$59.00	MNSTIn the Money	$7.50In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.00Out of the Money	$2.10Out 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$60.00	MNSTIn the Money	$8.70In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.00Out of the Money	$0.95Out 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$61.00	MNSTIn the Money	$9.90In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.00Out of the Money	$2.10Out 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	$10.50In the Money	$14.80In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)