Stocks Options

LAST PRICE
55.9600
TODAY'S CHANGE (%)
Trending Down-0.4200 (-0.7449%)

Bid / Lots
55.3500/ 5
Ask / Lots
56.7800/ 5
Open / Previous Close
55.9500 / 56.3800
Day Range
Low 55.8500
High 56.7000
52 Week Range
Low 43.3200
High 61.2250
Volume
8,941,240
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 22.077

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNSTIn the Money	$24.10In the Money	$28.10In the Money	$23.90In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$30.00	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	$19.20In the Money	$23.10In 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	$0.75Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MNSTIn the Money	$18.20In the Money	$22.10In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$17.20In the Money	$21.10In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$16.20In the Money	$20.10In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
MNSTIn the Money	$15.20In 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$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	4Out of the Money
MNSTIn the Money	$14.20In 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$40.00	MNSTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$13.20In the Money	$17.10In 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	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$12.20In 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$42.00	MNSTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$11.20In the Money	$15.10In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
MNSTIn the Money	$10.20In 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$44.00	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MNSTIn the Money	$9.20In the Money	$13.10In the Money	$6.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	MNSTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
MNSTIn the Money	$8.20In the Money	$12.10In 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	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MNSTIn the Money	$7.20In the Money	$11.10In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MNSTIn the Money	$6.70In 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$47.50	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	6Out of the Money
MNSTIn the Money	$6.20In 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$48.00	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	30Out of the Money
MNSTIn the Money	$5.80In the Money	$9.60In the Money	$4.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$48.50	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
MNSTIn the Money	$5.30In the Money	$9.10In the Money	$4.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$49.00	MNSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MNSTIn the Money	$5.20In the Money	$8.50In the Money	$6.67In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$49.50	MNSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MNSTIn the Money	$5.00In the Money	$7.70In the Money	$6.27In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$50.00	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	4,424Out of the Money
MNSTIn the Money	$3.90In the Money	$7.10In the Money	$5.15In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$51.00	MNSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	971Out of the Money
MNSTIn the Money	$3.80In the Money	$4.50In the Money	$4.58In the Money	$0.65In the Money	1In the Money	162In the Money	Filter Table By Strike Price of$52.00	MNSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
MNSTIn the Money	$2.30In the Money	$4.00In the Money	$4.00In the Money	$-0.02In the Money	17In the Money	5,281In the Money	Filter Table By Strike Price of$52.50	MNSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.12Out of the Money	1Out of the Money	356Out of the Money
MNSTIn the Money	$2.85In the Money	$3.50In the Money	$3.35In the Money	$0.35In the Money	1In the Money	201In the Money	Filter Table By Strike Price of$53.00	MNSTNear the Money	---Near the Money	$0.15Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	3,977Near the Money
MNSTIn the Money	$1.90In the Money	$2.35In the Money	$2.16In the Money	$0.00In the Money	---In the Money	220In the Money	Filter Table By Strike Price of$54.00	MNSTNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	289Near the Money
MNSTUnderlying issue's last price	$0.80Underlying issue's last price	$1.20Underlying issue's last price	$1.55Underlying issue's last price	$0.10Underlying issue's last price	36Underlying issue's last price	503Underlying issue's last price	Filter Table By Strike Price of$55.00Underlying issue's last price	MNSTUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.04Underlying issue's last price	$-0.06Underlying issue's last price	6Underlying issue's last price	273Underlying issue's last price
MNSTNear the Money	$0.20Near the Money	$0.35Near the Money	$0.70Near the Money	$0.00Near the Money	18Near the Money	1,204Near the Money	Filter Table By Strike Price of$56.00	MNSTIn the Money	$0.25In the Money	$0.35In the Money	$0.13In the Money	$-0.11In the Money	2In the Money	183In the Money
MNSTNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.18Near the Money	240Near the Money	102Near the Money	Filter Table By Strike Price of$57.00	MNSTIn the Money	$1.00In the Money	$1.15In the Money	$0.60In the Money	$-0.10In the Money	11In the Money	16In the Money
MNSTNear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$-0.08Near the Money	647Near the Money	1,537Near the Money	Filter Table By Strike Price of$57.50	MNSTIn the Money	$1.25In the Money	$3.00In the Money	$3.20In the Money	$0.00In the Money	---In the Money	2In the Money
MNSTNear the Money	---Near the Money	$0.25Near the Money	$0.07Near the Money	$0.02Near the Money	6Near the Money	218Near the Money	Filter Table By Strike Price of$58.00	MNSTIn the Money	$1.00In the Money	$2.15In the Money	$2.00In the Money	$-1.80In the Money	1In the Money	6In the Money
MNSTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	1Out of the Money	6,734Out of the Money	Filter Table By Strike Price of$59.00	MNSTIn the Money	$1.05In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	4Out of the Money	168Out of the Money	Filter Table By Strike Price of$60.00	MNSTIn the Money	$2.00In the Money	$5.40In the Money	$5.60In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$61.00	MNSTIn the Money	$3.00In the Money	$6.80In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$62.00	MNSTIn the Money	$4.40In the Money	$7.70In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$62.50	MNSTIn the Money	$4.40In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out 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	$5.30In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.00Out 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	$5.90In the Money	$9.80In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$65.00	MNSTIn the Money	$6.90In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$1.30Out 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	$7.90In 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	$2.00Out 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	$8.90In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.00Out 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	$9.90In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.00Out 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	$10.90In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.05Out 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	$11.90In the Money	$15.40In 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 15, 2024)

Put Options (expires Friday November 15, 2024)