Stocks Options

LAST PRICE
54.0800
TODAY'S CHANGE (%)
Trending Up1.7800 (3.4034%)

Bid / Lots
53.6700/ 1
Ask / Lots
54.2300/ 2
Open / Previous Close
52.2700 / 52.3000
Day Range
Low 52.1400
High 54.1800
52 Week Range
Low 43.3200
High 61.2250
Volume
8,702,997
above 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 21.964

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 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$35.00	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$36.00	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$37.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	176Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out 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$39.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	247Out 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$40.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out 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$41.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	55Out 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$42.00	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$43.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	25Out 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$44.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	9Out 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$45.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	6Out of the Money	11,035Out 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$46.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	27Out 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$47.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	6Out 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$47.50	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	12Out 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$48.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$-0.08Out of the Money	1Out of the Money	532Out 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$48.50	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$-0.20Out of the Money	3Out of the Money	8Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$4.68In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$49.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	67Out 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$49.50	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	5Out of the Money	45Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$3.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$-0.25Out of the Money	412Out of the Money	772Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.51In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$51.00	MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$-0.12Out of the Money	61Out of the Money	281Out of the Money
MNSTIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.65In the Money	21In the Money	146In the Money	Filter Table By Strike Price of$52.00	MNSTNear the Money	---Near the Money	---Near the Money	$0.96Near the Money	$-0.59Near the Money	204Near the Money	672Near the Money
MNSTIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.70In the Money	18In the Money	96In the Money	Filter Table By Strike Price of$53.00	MNSTNear the Money	---Near the Money	---Near the Money	$1.25Near the Money	$-0.60Near the Money	40Near the Money	138Near the Money
MNSTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.70Underlying issue's last price	$0.70Underlying issue's last price	79Underlying issue's last price	293Underlying issue's last price	Filter Table By Strike Price of$54.00Underlying issue's last price	MNSTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.66Underlying issue's last price	$0.00Underlying issue's last price	151Underlying issue's last price	47Underlying issue's last price
MNSTNear the Money	---Near the Money	---Near the Money	$1.30Near the Money	$0.61Near the Money	86Near the Money	134Near the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	---In the Money	---In the Money	$2.50In the Money	$-0.70In the Money	12In the Money	44In the Money
MNSTNear the Money	---Near the Money	---Near the Money	$0.95Near the Money	$0.46Near the Money	36Near the Money	41Near the Money	Filter Table By Strike Price of$56.00	MNSTIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	30In the Money
MNSTNear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$0.22Near the Money	22Near the Money	44Near the Money	Filter Table By Strike Price of$57.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.15Out of the Money	587Out of the Money	13Out of the Money	Filter Table By Strike Price of$58.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	MNSTIn the Money	---In the Money	---In the Money	$9.48In the Money	$0.00In the Money	---In the Money	1In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.05Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$60.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$61.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	14Out of the Money	21Out of the Money	Filter Table By Strike Price of$62.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	86Out of the Money	Filter Table By Strike Price of$63.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$64.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$65.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$66.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$67.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$68.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$69.00	MNSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$70.00	MNSTIn the Money	---In the Money	---In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)