Stocks Options

LAST PRICE
46.6000
TODAY'S CHANGE (%)
Trending Down-0.1400 (-0.2995%)

Bid / Lots
46.9000/ 1
Ask / Lots
47.1900/ 1
Open / Previous Close
46.7900 / 46.7400
Day Range
Low 46.3400
High 46.9400
52 Week Range
Low 43.3200
High 61.2250
Volume
5,206,308
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 22.838

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNSTIn the Money	$9.40In the Money	$13.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$8.90In the Money	$12.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	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	114Out of the Money
MNSTIn the Money	$8.50In the Money	$12.60In the Money	---In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
MNSTIn the Money	$8.00In the Money	$12.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	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	141Out of the Money
MNSTIn the Money	$7.60In the Money	$11.30In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
MNSTIn the Money	$7.10In the Money	$10.80In the Money	---In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MNSTIn the Money	$6.60In the Money	$10.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$6.20In the Money	$9.70In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$5.70In the Money	$9.50In the Money	---In 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	9Out of the Money
MNSTIn the Money	$5.10In the Money	$8.80In the Money	---In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	5Out of the Money
MNSTIn the Money	$5.00In the Money	$8.50In the Money	---In 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	$0.75Out of the Money	$0.06Out of the Money	$0.01Out of the Money	250Out of the Money	10Out of the Money
MNSTIn the Money	$4.20In the Money	$8.00In the Money	---In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	173Out of the Money	21Out of the Money
MNSTIn the Money	$3.70In the Money	$7.10In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
MNSTIn the Money	$3.20In the Money	$7.00In the Money	---In 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	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MNSTIn the Money	$2.65In the Money	$5.90In the Money	---In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	45Out of the Money	9Out of the Money
MNSTIn the Money	$2.15In the Money	$6.00In the Money	---In 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	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MNSTIn the Money	$1.70In the Money	$5.50In the Money	$3.95In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$43.00	MNSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
MNSTIn the Money	$1.40In the Money	$4.90In the Money	---In 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	$0.40Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MNSTIn the Money	$0.70In the Money	$4.60In the Money	$3.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$44.00	MNSTNear the Money	$0.05Near the Money	$1.05Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	44Near the Money
MNSTIn the Money	$0.85In the Money	$3.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	MNSTNear the Money	---Near the Money	$2.20Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
MNSTIn the Money	$1.60In the Money	$1.80In the Money	$1.58In the Money	$-0.44In the Money	63In the Money	502In the Money	Filter Table By Strike Price of$45.00	MNSTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.08Near the Money	$-0.02Near the Money	4Near the Money	58Near the Money
MNSTIn the Money	$1.15In the Money	$1.30In the Money	$1.64In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$45.50	MNSTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$0.00Near the Money	6Near the Money	26Near the Money
MNSTIn the Money	$0.75In the Money	$0.85In the Money	$0.70In the Money	$-0.75In the Money	33In the Money	32In the Money	Filter Table By Strike Price of$46.00	MNSTNear the Money	$0.15Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.01Near the Money	131Near the Money	39Near the Money
MNSTUnderlying issue's last price	$0.45Underlying issue's last price	$0.50Underlying issue's last price	$0.45Underlying issue's last price	$-0.21Underlying issue's last price	14Underlying issue's last price	47Underlying issue's last price	Filter Table By Strike Price of$46.50Underlying issue's last price	MNSTUnderlying issue's last price	$0.30Underlying issue's last price	$0.35Underlying issue's last price	$0.37Underlying issue's last price	$0.04Underlying issue's last price	14Underlying issue's last price	40Underlying issue's last price
MNSTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.23Near the Money	$-0.13Near the Money	17Near the Money	33Near the Money	Filter Table By Strike Price of$47.00	MNSTIn the Money	$0.55In the Money	$0.65In the Money	$0.60In the Money	$0.05In the Money	3In the Money	24In the Money
MNSTNear the Money	$0.10Near the Money	$0.15Near the Money	$0.13Near the Money	$-0.12Near the Money	604Near the Money	59Near the Money	Filter Table By Strike Price of$47.50	MNSTIn the Money	$0.90In the Money	$1.05In the Money	$0.90In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.08Near the Money	$-0.06Near the Money	6Near the Money	44Near the Money	Filter Table By Strike Price of$48.00	MNSTIn the Money	$1.35In the Money	$1.65In the Money	$1.44In the Money	$0.16In the Money	2In the Money	56In the Money
MNSTNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.05Near the Money	18Near the Money	18Near the Money	Filter Table By Strike Price of$48.50	MNSTIn the Money	$1.15In the Money	$2.25In the Money	$1.66In the Money	$0.00In the Money	---In the Money	3In the Money
MNSTNear the Money	---Near the Money	$0.55Near the Money	$0.05Near the Money	$-0.06Near the Money	357Near the Money	14Near the Money	Filter Table By Strike Price of$49.00	MNSTIn the Money	$0.80In the Money	$2.65In the Money	$4.67In the Money	$0.00In the Money	---In the Money	9In the Money
MNSTNear the Money	---Near the Money	$2.15Near the Money	$0.10Near the Money	$0.10Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$49.50	MNSTIn the Money	$1.05In the Money	$4.90In the Money	---In 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	$0.05Out of the Money	$-0.01Out of the Money	32Out of the Money	17Out of the Money	Filter Table By Strike Price of$50.00	MNSTIn the Money	$1.50In the Money	$5.50In the Money	$3.85In the Money	$0.00In the Money	---In the Money	15In the Money
MNSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$51.00	MNSTIn the Money	$2.60In the Money	$6.50In the Money	$4.50In the Money	$0.50In the Money	1In the Money	11In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	MNSTIn the Money	$3.50In the Money	$7.40In the Money	$5.15In the Money	$0.00In the Money	---In the Money	6In 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	21Out of the Money	Filter Table By Strike Price of$53.00	MNSTIn the Money	$4.50In the Money	$8.40In the Money	$2.93In 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	39Out of the Money	Filter Table By Strike Price of$54.00	MNSTIn the Money	$5.50In the Money	$9.40In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	$6.70In the Money	$10.40In the Money	---In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$56.00	MNSTIn the Money	$7.70In the Money	$11.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.95Out of the Money	---Out 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	$8.50In the Money	$12.50In the Money	---In 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$58.00	MNSTIn the Money	$9.50In the Money	$13.60In the Money	---In 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	2Out of the Money	Filter Table By Strike Price of$59.00	MNSTIn the Money	$10.50In the Money	$14.60In the Money	---In 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	---Out 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	$11.50In the Money	$15.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$12.50In the Money	$16.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$13.60In the Money	$17.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$14.50In the Money	$18.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$15.50In the Money	$19.60In the Money	---In 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	---Out 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	$16.50In the Money	$20.40In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)