Stocks Options

LAST PRICE
49.3850
TODAY'S CHANGE (%)
Trending Down-0.2650 (-0.5337%)

Bid / Lots
49.3800/ 2
Ask / Lots
49.3900/ 3
Open / Previous Close
49.6100 / 49.6500
Day Range
Low 48.6450
High 49.7200
52 Week Range
Low 43.3200
High 61.2250
Volume
1,586,139
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 23.232

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNSTIn the Money	$14.50In the Money	$17.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	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	$14.00In the Money	$17.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	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	$13.50In the Money	$16.70In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$13.00In the Money	$16.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	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	$12.70In the Money	$15.70In 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	$12.30In the Money	$15.20In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$11.60In the Money	$14.70In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$11.20In the Money	$14.20In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$10.60In 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$37.00	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	20Out of the Money
MNSTIn the Money	$10.00In the Money	$13.30In 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	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$9.50In the Money	$12.80In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
MNSTIn the Money	$9.10In the Money	$12.30In 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	$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	$8.50In the Money	$11.70In 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	59Out of the Money
MNSTIn the Money	$8.00In 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$39.50	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	71Out of the Money
MNSTIn the Money	$7.50In the Money	$10.70In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	549Out of the Money
MNSTIn the Money	$7.00In 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$40.50	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	337Out of the Money
MNSTIn the Money	$6.50In 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$41.00	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	75Out of the Money
MNSTIn the Money	$6.00In the Money	$9.20In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
MNSTIn the Money	$5.50In the Money	$8.80In the Money	$5.46In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.00	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	189Out of the Money
MNSTIn the Money	$5.00In the Money	$8.20In 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	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money
MNSTIn the Money	$4.50In the Money	$7.70In the Money	---In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
MNSTIn the Money	$4.10In the Money	$7.20In 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	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MNSTIn the Money	$3.70In the Money	$6.20In the Money	---In 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	17Out of the Money
MNSTIn the Money	$2.95In the Money	$6.30In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
MNSTIn the Money	$2.65In the Money	$5.20In the Money	$4.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$45.00	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	516Out of the Money
MNSTIn the Money	$2.70In the Money	$5.40In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
MNSTIn the Money	$3.30In the Money	$4.20In the Money	$4.72In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$46.00	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	198Out of the Money
MNSTIn the Money	$2.20In the Money	$3.20In the Money	---In 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	$0.15Near the Money	$0.05Near the Money	$-0.01Near the Money	1Near the Money	15Near the Money
MNSTIn the Money	$2.30In the Money	$2.70In the Money	$2.68In the Money	$-0.92In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$47.00	MNSTNear the Money	---Near the Money	$0.20Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	12Near the Money
MNSTIn the Money	$1.85In the Money	$2.05In the Money	$1.47In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$47.50	MNSTNear the Money	---Near the Money	$0.15Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
MNSTIn the Money	$1.35In the Money	$1.50In the Money	$0.91In the Money	$-0.54In the Money	1In the Money	29In the Money	Filter Table By Strike Price of$48.00	MNSTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.15Near the Money	$0.05Near the Money	9Near the Money	59Near the Money
MNSTIn the Money	$0.90In the Money	$1.05In the Money	$0.95In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$48.50	MNSTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.20Near the Money	$0.08Near the Money	20Near the Money	44Near the Money
MNSTUnderlying issue's last price	$0.50Underlying issue's last price	$0.60Underlying issue's last price	$0.59Underlying issue's last price	$-0.17Underlying issue's last price	7Underlying issue's last price	387Underlying 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	$0.35Underlying issue's last price	$0.20Underlying issue's last price	7Underlying issue's last price	1,008Underlying issue's last price
MNSTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.19Near the Money	$-0.21Near the Money	20Near the Money	15Near the Money	Filter Table By Strike Price of$49.50	MNSTIn the Money	$0.30In the Money	$0.40In the Money	$0.60In the Money	$0.28In the Money	4In the Money	88In the Money
MNSTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.04Near the Money	$-0.21Near the Money	1Near the Money	52Near the Money	Filter Table By Strike Price of$50.00	MNSTIn the Money	$0.65In the Money	$0.75In the Money	$0.70In the Money	$0.06In the Money	12In the Money	71In the Money
MNSTNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	46Near the Money	Filter Table By Strike Price of$51.00	MNSTIn the Money	$1.55In the Money	$1.75In the Money	$2.10In the Money	$0.55In the Money	5In the Money	36In the Money
MNSTNear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	30Near the Money	Filter Table By Strike Price of$52.00	MNSTIn the Money	$1.45In the Money	$4.70In the Money	$1.60In the Money	$0.00In the Money	---In the Money	5In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$53.00	MNSTIn the Money	$2.20In the Money	$5.60In the Money	$2.55In the Money	$0.00In the Money	---In the Money	1In the Money
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	404Out of the Money	Filter Table By Strike Price of$54.00	MNSTIn the Money	$3.10In the Money	$6.50In the Money	$3.12In the Money	$0.00In the Money	---In the Money	5In the Money
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	336Out of the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	$4.20In the Money	$7.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out 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$56.00	MNSTIn the Money	$5.20In the Money	$8.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out 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$57.00	MNSTIn the Money	$6.20In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out 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$58.00	MNSTIn the Money	$7.20In the Money	$10.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out 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$59.00	MNSTIn the Money	$8.20In 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	$0.05Out 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	$9.20In 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	$0.75Out 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$61.00	MNSTIn the Money	$10.20In the Money	$13.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out 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$62.00	MNSTIn the Money	$12.30In the Money	$14.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out 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$63.00	MNSTIn the Money	$12.50In the Money	$15.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out 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$64.00	MNSTIn the Money	$13.20In the Money	$16.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.10Out 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	$14.60In the Money	$17.50In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)