Stocks Options

LAST PRICE
50.9150
TODAY'S CHANGE (%)
Trending Up0.1650 (0.3251%)

Bid / Lots
50.9100/ 4
Ask / Lots
50.9200/ 7
Open / Previous Close
50.7300 / 50.7500
Day Range
Low 50.3800
High 51.0100
52 Week Range
Low 43.3200
High 61.2250
Volume
3,299,789
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 23.316

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNSTIn the Money	$23.80In the Money	$27.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	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	$19.10In the Money	$22.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	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	1,610Out of the Money
MNSTIn the Money	$18.00In the Money	$21.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	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	$16.90In the Money	$20.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	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
MNSTIn the Money	$16.20In the Money	$19.50In 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	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$15.30In the Money	$18.50In 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	$0.65Out 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	$17.50In the Money	$15.85In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$35.00	MNSTOut of the Money	---Out of the Money	$0.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MNSTIn the Money	$13.10In the Money	$16.40In 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	$1.25Out 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	$15.30In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$11.00In the Money	$14.50In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$10.00In 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$39.00	MNSTOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$10.70In the Money	$11.10In the Money	$10.80In the Money	$-0.10In the Money	1In the Money	81In 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	364Out of the Money
MNSTIn the Money	$8.60In the Money	$11.50In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
MNSTIn the Money	$9.20In 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$41.50	MNSTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
MNSTIn the Money	$8.50In the Money	$9.10In 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	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MNSTIn the Money	$6.80In the Money	$9.10In 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	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	555Out of the Money
MNSTIn the Money	$7.60In the Money	$8.60In the Money	$6.20In 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	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
MNSTIn the Money	$6.80In the Money	$8.40In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money
MNSTIn the Money	$6.50In 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$44.00	MNSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	183Out of the Money	81Out of the Money
MNSTIn the Money	$6.10In the Money	$6.80In the Money	$2.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$44.50	MNSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	36Out of the Money
MNSTIn the Money	$5.80In the Money	$6.10In the Money	$5.20In the Money	$0.00In the Money	---In the Money	488In the Money	Filter Table By Strike Price of$45.00	MNSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	8Out of the Money	1,984Out of the Money
MNSTIn the Money	$5.00In the Money	$5.70In the Money	$3.05In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$45.50	MNSTOut of the Money	---Out of the Money	$0.55Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MNSTIn the Money	$4.70In the Money	$5.10In the Money	$5.00In the Money	$0.40In the Money	30In the Money	1,752In the Money	Filter Table By Strike Price of$46.00	MNSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.25Out of the Money	4Out of the Money	126Out of the Money
MNSTIn the Money	$4.40In the Money	$4.70In the Money	$2.15In the Money	$0.00In the Money	---In the Money	185In the Money	Filter Table By Strike Price of$46.50	MNSTOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	421Out of the Money
MNSTIn the Money	$3.90In the Money	$4.10In the Money	$3.60In the Money	$1.15In the Money	20In the Money	395In the Money	Filter Table By Strike Price of$47.00	MNSTOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money
MNSTIn the Money	$3.40In the Money	$3.60In the Money	$3.30In the Money	$1.10In the Money	16In the Money	378In the Money	Filter Table By Strike Price of$47.50	MNSTOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
MNSTIn the Money	$2.90In the Money	$3.10In the Money	$2.82In the Money	$0.00In the Money	---In the Money	177In the Money	Filter Table By Strike Price of$48.00	MNSTNear the Money	$0.05Near the Money	$0.75Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	9Near the Money
MNSTIn the Money	$2.40In the Money	$2.60In the Money	$1.95In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$48.50	MNSTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	15Near the Money
MNSTIn the Money	$1.95In the Money	$2.10In the Money	$1.85In the Money	$0.00In the Money	2In the Money	181In the Money	Filter Table By Strike Price of$49.00	MNSTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.05Near the Money	378Near the Money	67Near the Money
MNSTIn the Money	$1.50In the Money	$1.60In the Money	$1.53In the Money	$0.00In the Money	---In the Money	1,289In the Money	Filter Table By Strike Price of$49.50	MNSTNear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.10Near the Money	2Near the Money	55Near the Money
MNSTUnderlying issue's last price	$1.05Underlying issue's last price	$1.15Underlying issue's last price	$1.04Underlying issue's last price	$0.04Underlying issue's last price	41Underlying issue's last price	1,962Underlying issue's last price	Filter Table By Strike Price of$50.00Underlying issue's last price	MNSTUnderlying issue's last price	$0.15Underlying issue's last price	$0.20Underlying issue's last price	$0.20Underlying issue's last price	$-0.03Underlying issue's last price	10Underlying issue's last price	2,807Underlying issue's last price
MNSTNear the Money	$0.45Near the Money	$0.50Near the Money	$0.41Near the Money	$0.01Near the Money	13Near the Money	105Near the Money	Filter Table By Strike Price of$51.00	MNSTIn the Money	$0.50In the Money	$0.60In the Money	$0.50In the Money	$-0.14In the Money	4In the Money	23In the Money
MNSTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	57Near the Money	Filter Table By Strike Price of$52.00	MNSTIn the Money	$1.15In the Money	$1.30In the Money	$1.35In the Money	$0.00In the Money	---In the Money	7In the Money
MNSTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	20Near the Money	1,581Near the Money	Filter Table By Strike Price of$52.50	MNSTIn the Money	$1.60In the Money	$1.75In the Money	$1.80In the Money	$-4.00In the Money	1In the Money	2In the Money
MNSTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	26Near the Money	Filter Table By Strike Price of$53.00	MNSTIn the Money	$2.10In the Money	$2.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$54.00	MNSTIn the Money	$3.00In the Money	$3.40In the Money	$3.40In the Money	$0.00In the Money	---In the Money	10In the Money
MNSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	9Out of the Money	2,715Out of the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	$4.00In the Money	$4.20In the Money	$4.30In the Money	$0.00In the Money	---In the Money	223In the Money
MNSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	47Out of the Money	245Out of the Money	Filter Table By Strike Price of$56.00	MNSTIn the Money	$3.90In the Money	$7.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$57.00	MNSTIn the Money	$4.50In the Money	$8.20In 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	$0.00Out of the Money	---Out of the Money	3,492Out of the Money	Filter Table By Strike Price of$57.50	MNSTIn the Money	$5.00In the Money	$8.70In the Money	$12.12In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	403Out of the Money	Filter Table By Strike Price of$58.00	MNSTIn the Money	$5.50In the Money	$9.20In 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	$0.00Out of the Money	---Out of the Money	861Out of the Money	Filter Table By Strike Price of$60.00	MNSTIn the Money	$7.50In the Money	$11.20In the Money	$8.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	582Out of the Money	Filter Table By Strike Price of$62.50	MNSTIn the Money	$10.00In the Money	$13.60In the Money	$9.10In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$1.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$65.00	MNSTIn the Money	$12.40In the Money	$16.00In the Money	$14.60In the Money	$0.00In the Money	---In the Money	1In the Money
MNSTOut of the Money	---Out of the Money	$1.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$67.50	MNSTIn the Money	$15.00In the Money	$18.60In the Money	$8.20In the Money	$0.00In the Money	---In the Money	---In the Money
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	145Out of the Money	Filter Table By Strike Price of$70.00	MNSTIn the Money	$17.60In the Money	$21.10In the Money	$18.50In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$1.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$75.00	MNSTIn the Money	$22.60In the Money	$26.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$80.00	MNSTIn the Money	$27.20In the Money	$31.20In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	MNSTIn the Money	$32.20In the Money	$36.20In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$90.00	MNSTIn the Money	$37.20In the Money	$41.20In 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 20, 2024)

Put Options (expires Friday September 20, 2024)