Stocks Options

LAST PRICE
54.3000
TODAY'S CHANGE (%)
Trending Up0.2400 (0.4440%)

Bid / Lots
54.2900/ 6
Ask / Lots
54.3000/ 1
Open / Previous Close
53.9800 / 54.0600
Day Range
Low 53.7600
High 54.4450
52 Week Range
Low 43.3200
High 61.2250
Volume
952,757
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 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	$17.80In the Money	$19.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$16.30In the Money	$19.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$15.30In the Money	$18.90In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
MNSTIn the Money	$14.60In the Money	$17.90In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MNSTIn the Money	$13.40In the Money	$16.80In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
MNSTIn the Money	$12.90In the Money	$15.90In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MNSTIn the Money	$12.50In the Money	$15.00In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
MNSTIn the Money	$10.40In the Money	$14.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$10.70In the Money	$12.90In 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	$2.10Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
MNSTIn the Money	$10.20In the Money	$11.30In 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	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MNSTIn the Money	$9.20In the Money	$10.60In 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	$0.05Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11,037Out of the Money
MNSTIn the Money	$8.20In the Money	$8.70In 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	$0.10Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
MNSTIn the Money	$7.30In the Money	$7.60In 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	$0.15Out of the Money	$0.55Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
MNSTIn the Money	$6.80In 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$47.50	MNSTOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MNSTIn the Money	$6.40In the Money	$6.70In 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	$0.15Out of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	531Out of the Money
MNSTIn the Money	$5.90In 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$48.50	MNSTOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MNSTIn the Money	$5.50In the Money	$5.70In 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	$0.25Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.15Out of the Money	5Out of the Money	67Out of the Money
MNSTIn the Money	$5.00In 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$49.50	MNSTOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$-0.14Out of the Money	1Out of the Money	50Out of the Money
MNSTIn the Money	$4.60In the Money	$4.80In the Money	$4.50In the Money	$0.87In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$50.00	MNSTOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	899Out of the Money
MNSTIn the Money	$3.70In the Money	$4.00In the Money	$3.20In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$51.00	MNSTOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.25Out of the Money	10Out of the Money	338Out of the Money
MNSTIn the Money	$3.10In the Money	$3.20In the Money	$2.50In the Money	$0.00In the Money	---In the Money	147In the Money	Filter Table By Strike Price of$52.00	MNSTNear the Money	$0.75Near the Money	$0.85Near the Money	$0.75Near the Money	$-0.21Near the Money	697Near the Money	855Near the Money
MNSTIn the Money	$2.40In the Money	$2.50In the Money	$2.45In the Money	$0.25In the Money	36In the Money	102In the Money	Filter Table By Strike Price of$53.00	MNSTNear the Money	$1.05Near the Money	$1.15Near the Money	$1.14Near the Money	$-0.11Near the Money	887Near the Money	166Near the Money
MNSTUnderlying issue's last price	$1.80Underlying issue's last price	$1.90Underlying issue's last price	$1.71Underlying issue's last price	$0.01Underlying issue's last price	13Underlying 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	$1.45Underlying issue's last price	$1.55Underlying issue's last price	$1.66Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	198Underlying issue's last price
MNSTNear the Money	$1.30Near the Money	$1.40Near the Money	$1.40Near the Money	$0.10Near the Money	49Near the Money	168Near the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	$1.95In the Money	$2.05In the Money	$2.50In the Money	$0.00In the Money	---In the Money	46In the Money
MNSTNear the Money	$0.90Near the Money	$1.00Near the Money	$0.95Near the Money	$0.00Near the Money	2Near the Money	49Near the Money	Filter Table By Strike Price of$56.00	MNSTIn the Money	$2.55In the Money	$2.70In the Money	$3.60In the Money	$0.00In the Money	---In the Money	30In the Money
MNSTNear the Money	$0.60Near the Money	$0.70Near the Money	$0.70Near the Money	$0.15Near the Money	3Near the Money	66Near the Money	Filter Table By Strike Price of$57.00	MNSTIn the Money	$3.20In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	599Out of the Money	Filter Table By Strike Price of$58.00	MNSTIn the Money	$4.00In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.17Out 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	$4.80In the Money	$5.10In the Money	$9.48In the Money	$0.00In the Money	---In the Money	1In the Money
MNSTOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	30Out of the Money	16Out of the Money	Filter Table By Strike Price of$60.00	MNSTIn the Money	$5.70In the Money	$6.00In 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	$0.06Out 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	$6.60In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$62.00	MNSTIn the Money	$7.40In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$63.00	MNSTIn the Money	$8.50In 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	$0.75Out 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	$8.10In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out 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	$9.20In 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	$0.60Out 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$66.00	MNSTIn the Money	$10.10In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out 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	$11.10In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out 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	$12.10In 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	$0.75Out 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	$13.10In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out 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	$14.30In the Money	$17.50In 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)