Stocks Options

LAST PRICE
50.9500
TODAY'S CHANGE (%)
Trending Up0.6400 (1.2721%)

Bid / Lots
50.1000/ 1
Ask / Lots
52.4500/ 1
Open / Previous Close
50.3100 / 50.3100
Day Range
Low 50.0400
High 51.0100
52 Week Range
Low 43.3200
High 61.2250
Volume
5,015,095
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 23.260

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNSTIn the Money	$14.90In the Money	$19.10In 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	$0.30Out 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	$18.10In 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	$0.40Out 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	$16.60In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$12.00In the Money	$16.10In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$10.90In the Money	$14.60In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$10.70In the Money	$14.10In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$9.30In the Money	$11.50In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$7.90In the Money	$12.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$7.00In the Money	$9.70In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	295Out of the Money
MNSTIn the Money	$7.00In 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$43.00	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	22Out of the Money
MNSTIn the Money	$5.20In the Money	$8.50In 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	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money
MNSTIn the Money	$4.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
MNSTIn the Money	$3.10In the Money	$5.50In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
MNSTIn the Money	$2.55In 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$46.50	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
MNSTIn the Money	$1.95In the Money	$5.00In the Money	$2.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.00	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
MNSTIn the Money	$3.00In the Money	$5.30In 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	$1.20Out of the Money	$0.05Out of the Money	$-0.60Out of the Money	2Out of the Money	8Out of the Money
MNSTIn the Money	$3.00In the Money	$5.30In the Money	$2.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$48.00	MNSTNear the Money	---Near the Money	$0.10Near the Money	$0.13Near the Money	$-0.02Near the Money	2Near the Money	16Near the Money
MNSTIn the Money	$2.55In the Money	$4.50In the Money	$2.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	MNSTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.17Near the Money	$-0.44Near the Money	8Near the Money	24Near the Money
MNSTIn the Money	$2.10In the Money	$2.25In the Money	$2.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$49.00	MNSTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.17Near the Money	$-0.13Near the Money	212Near the Money	211Near the Money
MNSTIn the Money	$1.30In the Money	$1.80In the Money	$1.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$49.50	MNSTNear the Money	$0.15Near the Money	$0.25Near the Money	$0.35Near the Money	$-0.10Near the Money	103Near the Money	42Near the Money
MNSTUnderlying issue's last price	$0.35Underlying issue's last price	$1.40Underlying issue's last price	$1.12Underlying issue's last price	$0.14Underlying issue's last price	2Underlying issue's last price	28Underlying issue's last price	Filter Table By Strike Price of$50.00Underlying issue's last price	MNSTUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.37Underlying issue's last price	$-0.23Underlying issue's last price	140Underlying issue's last price	48Underlying issue's last price
MNSTNear the Money	$0.15Near the Money	$0.75Near the Money	$0.60Near the Money	$0.10Near the Money	264Near the Money	99Near the Money	Filter Table By Strike Price of$51.00	MNSTIn the Money	$0.60In the Money	$0.70In the Money	$0.75In the Money	$-0.41In the Money	17In the Money	70In the Money
MNSTNear the Money	$0.25Near the Money	$0.35Near the Money	$0.24Near the Money	$0.04Near the Money	11Near the Money	88Near the Money	Filter Table By Strike Price of$52.00	MNSTIn the Money	$0.15In the Money	$1.30In the Money	$2.02In the Money	$0.00In the Money	---In the Money	120In the Money
MNSTNear the Money	$0.05Near the Money	$0.20Near the Money	$0.09Near the Money	$0.04Near the Money	6Near the Money	138Near the Money	Filter Table By Strike Price of$53.00	MNSTIn the Money	$1.45In the Money	$2.15In the Money	$2.91In the Money	$0.00In the Money	---In the Money	57In the Money
MNSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$54.00	MNSTIn the Money	$2.00In the Money	$4.20In the Money	$1.75In the Money	$0.00In the Money	---In the Money	10In the Money
MNSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	$2.05In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$56.00	MNSTIn the Money	$4.60In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$57.00	MNSTIn the Money	$5.80In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.40Out 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	$6.60In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.40Out 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	$6.20In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.40Out 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	$7.20In 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	$0.40Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$61.00	MNSTIn the Money	$8.40In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money	Filter Table By Strike Price of$62.00	MNSTIn the Money	$9.00In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.40Out 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	$10.00In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.40Out 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	$11.00In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.40Out 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	$13.40In the Money	$15.20In 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 11, 2024)

Put Options (expires Friday October 11, 2024)