Stocks Options

LAST PRICE
50.3100
TODAY'S CHANGE (%)
Trending Down-0.6300 (-1.2367%)

Bid / Lots
50.0500/ 2
Ask / Lots
50.3100/ 4
Open / Previous Close
50.5700 / 50.9400
Day Range
Low 49.9850
High 50.6800
52 Week Range
Low 43.3200
High 61.2250
Volume
4,155,993
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 23.497

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNSTIn the Money	$14.20In the Money	$18.30In the Money	$0.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$13.30In the Money	$17.10In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$12.50In 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$36.00	MNSTOut of the Money	---Out of the Money	$0.65Out 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	$15.20In 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	$0.65Out 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	$14.30In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$9.20In 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$39.00	MNSTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$8.20In the Money	$12.30In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MNSTIn the Money	$7.30In the Money	$11.20In the Money	$11.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.00	MNSTOut of the Money	---Out of the Money	$0.65Out 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	$10.30In 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	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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$43.00	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	$4.50In the Money	$8.30In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
MNSTIn the Money	$3.30In 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$45.00	MNSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money
MNSTIn the Money	$2.70In the Money	$6.60In 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	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
MNSTIn the Money	$2.20In the Money	$6.30In 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	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
MNSTIn the Money	$2.05In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	MNSTOut of the Money	---Out of the Money	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MNSTIn the Money	$2.10In the Money	$3.50In the Money	$5.35In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$47.00	MNSTOut of the Money	---Out of the Money	$1.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MNSTIn the Money	$0.85In the Money	$4.60In 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	$2.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
MNSTIn the Money	$0.25In the Money	$4.20In the Money	$1.68In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$48.00	MNSTNear the Money	---Near the Money	$1.25Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	22Near the Money
MNSTIn the Money	$0.55In the Money	$3.90In 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	$0.25Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
MNSTIn the Money	$0.35In the Money	$2.45In the Money	$2.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$49.00	MNSTNear the Money	---Near the Money	$0.45Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
MNSTIn the Money	$0.25In the Money	$1.00In the Money	$1.72In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$49.50	MNSTNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
MNSTUnderlying issue's last price	$0.20Underlying issue's last price	$0.55Underlying issue's last price	$0.55Underlying issue's last price	$-2.18Underlying issue's last price	66Underlying issue's last price	77Underlying issue's last price	Filter Table By Strike Price of$50.00Underlying issue's last price	MNSTUnderlying issue's last price	$0.15Underlying issue's last price	$0.55Underlying issue's last price	$0.20Underlying issue's last price	$0.15Underlying issue's last price	25Underlying issue's last price	9Underlying issue's last price
MNSTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.30Near the Money	10Near the Money	65Near the Money	Filter Table By Strike Price of$51.00	MNSTIn the Money	$0.70In the Money	$1.20In the Money	$0.95In the Money	$0.45In the Money	20In the Money	46In the Money
MNSTNear the Money	---Near the Money	$0.10Near the Money	$0.08Near the Money	$0.01Near the Money	17Near the Money	48Near the Money	Filter Table By Strike Price of$52.00	MNSTIn the Money	$0.05In the Money	$2.80In the Money	$1.83In the Money	$1.23In the Money	10In the Money	80In the Money
MNSTNear the Money	---Near the Money	$0.25Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	477Near the Money	Filter Table By Strike Price of$53.00	MNSTIn the Money	$2.25In the Money	$2.80In the Money	$2.93In the Money	$0.99In the Money	21In the Money	678In the Money
MNSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$54.00	MNSTIn the Money	$1.95In the Money	$5.40In the Money	$2.15In the Money	$0.00In the Money	---In the Money	2In the Money
MNSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	$2.70In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$56.00	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	---Out of the Money	$0.60Out 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$57.00	MNSTIn the Money	$4.70In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.60Out 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	$5.70In 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	$0.65Out 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	$6.70In 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	$0.65Out 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	$7.70In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.60Out 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	$8.70In 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	$0.65Out 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	$9.70In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.65Out 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	$10.70In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.65Out 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	$11.70In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.65Out 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	$12.70In the Money	$16.80In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)