Stocks Options

LAST PRICE
51.7750
TODAY'S CHANGE (%)
Trending Down-0.5750 (-1.0984%)

Bid / Lots
51.7700/ 15
Ask / Lots
51.7800/ 7
Open / Previous Close
52.7100 / 52.3500
Day Range
Low 51.7250
High 52.7600
52 Week Range
Low 43.3200
High 61.2250
Volume
3,040,278
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 23.370

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	$24.90In the Money	$28.90In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$20.40In the Money	$23.90In the Money	$0.00In 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	$19.80In the Money	$22.90In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$19.10In the Money	$21.60In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$17.20In the Money	$20.90In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$17.10In 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$34.00	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	$16.10In the Money	$18.90In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MNSTIn the Money	$15.10In 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$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	$13.60In the Money	$16.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$12.40In 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$38.00	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	$11.20In the Money	$14.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$11.60In the Money	$13.50In the Money	$11.20In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$40.00	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	364Out of the Money
MNSTIn the Money	$9.20In 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$41.00	MNSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
MNSTIn the Money	$8.90In the Money	$12.40In the Money	$0.00In 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	$9.50In the Money	$11.90In 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	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MNSTIn the Money	$8.20In the Money	$11.40In the Money	$0.00In 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	$7.70In the Money	$10.90In 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	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
MNSTIn the Money	$7.20In the Money	$10.40In the Money	$0.00In 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	$6.30In the Money	$9.00In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money
MNSTIn the Money	$6.90In the Money	$9.40In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
MNSTIn the Money	$6.60In the Money	$7.10In the Money	$7.34In the Money	$0.08In the Money	3In the Money	487In the Money	Filter Table By Strike Price of$45.00	MNSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.02Out of the Money	3Out of the Money	1,981Out of the Money
MNSTIn the Money	$5.90In the Money	$7.20In 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	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MNSTIn the Money	$5.70In the Money	$6.30In the Money	$5.85In the Money	$-0.45In the Money	2In the Money	1,749In the Money	Filter Table By Strike Price of$46.00	MNSTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	10Out of the Money	126Out of the Money
MNSTIn the Money	$5.00In the Money	$5.80In 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	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	421Out of the Money
MNSTIn the Money	$4.70In the Money	$5.20In the Money	$3.60In the Money	$0.00In the Money	---In the Money	395In the Money	Filter Table By Strike Price of$47.00	MNSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money
MNSTIn the Money	$4.30In the Money	$4.60In the Money	$3.30In the Money	$0.00In the Money	---In the Money	377In the Money	Filter Table By Strike Price of$47.50	MNSTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.16Out of the Money	1Out of the Money	247Out of the Money
MNSTIn the Money	$3.80In the Money	$4.40In the Money	$2.82In the Money	$0.00In the Money	---In the Money	177In the Money	Filter Table By Strike Price of$48.00	MNSTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	178Out of the Money	10Out of the Money
MNSTIn the Money	$3.30In the Money	$4.00In the Money	$3.58In the Money	$-0.16In the Money	1In the Money	74In the Money	Filter Table By Strike Price of$48.50	MNSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
MNSTIn the Money	$2.55In the Money	$3.10In the Money	$3.43In the Money	$0.33In the Money	1In the Money	181In the Money	Filter Table By Strike Price of$49.00	MNSTNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.05Near the Money	3Near the Money	440Near the Money
MNSTIn the Money	$1.95In the Money	$2.50In the Money	$2.50In the Money	$0.45In the Money	4In the Money	1,289In the Money	Filter Table By Strike Price of$49.50	MNSTNear the Money	---Near the Money	$0.20Near the Money	$0.10Near the Money	$0.00Near the Money	15Near the Money	53Near the Money
MNSTIn the Money	$1.80In the Money	$2.15In the Money	$2.00In the Money	$-0.50In the Money	46In the Money	1,949In the Money	Filter Table By Strike Price of$50.00	MNSTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.06Near the Money	16Near the Money	2,798Near the Money
MNSTUnderlying issue's last price	$0.85Underlying issue's last price	$0.95Underlying issue's last price	$0.94Underlying issue's last price	$-0.47Underlying issue's last price	6Underlying issue's last price	105Underlying issue's last price	Filter Table By Strike Price of$51.00Underlying issue's last price	MNSTUnderlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.10Underlying issue's last price	$-0.03Underlying issue's last price	19Underlying issue's last price	40Underlying issue's last price
MNSTNear the Money	$0.15Near the Money	$0.25Near the Money	$0.34Near the Money	$-0.30Near the Money	14Near the Money	68Near the Money	Filter Table By Strike Price of$52.00	MNSTIn the Money	$0.35In the Money	$0.45In the Money	$0.25In the Money	$0.00In the Money	---In the Money	15In the Money
MNSTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.11Near the Money	$-0.29Near the Money	49Near the Money	1,706Near the Money	Filter Table By Strike Price of$52.50	MNSTIn the Money	$0.70In the Money	$0.85In the Money	$0.70In the Money	$0.25In the Money	21In the Money	8In the Money
MNSTNear the Money	---Near the Money	$0.10Near the Money	$0.15Near the Money	$-0.02Near the Money	15Near the Money	42Near the Money	Filter Table By Strike Price of$53.00	MNSTIn the Money	$1.15In the Money	$1.30In the Money	$1.30In the Money	$1.30In the Money	1In the Money	---In the Money
MNSTNear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	36Near the Money	Filter Table By Strike Price of$54.00	MNSTIn the Money	$2.10In the Money	$2.45In the Money	$1.70In the Money	$-0.20In the Money	76In the Money	19In the Money
MNSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	8Out of the Money	2,656Out of the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	$2.55In the Money	$3.40In the Money	$2.50In the Money	$-0.25In the Money	3In the Money	232In 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	292Out of the Money	Filter Table By Strike Price of$56.00	MNSTIn the Money	$2.80In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.25Out 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	$3.50In the Money	$5.50In 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	$0.00Out of the Money	---Out of the Money	3,492Out of the Money	Filter Table By Strike Price of$57.50	MNSTIn the Money	$5.60In the Money	$5.80In 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	$4.50In the Money	$6.50In 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	$0.05Out 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	$7.90In the Money	$8.30In 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	$9.10In the Money	$12.70In the Money	$9.10In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.39Out 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	$11.10In the Money	$14.70In the Money	$14.60In the Money	$0.00In the Money	---In the Money	1In the Money
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	143Out of the Money	Filter Table By Strike Price of$67.50	MNSTIn the Money	$13.80In the Money	$17.40In the Money	$8.20In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.05Out 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	$16.40In the Money	$20.10In the Money	$18.50In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.75Out 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	$21.50In the Money	$25.10In 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	3Out of the Money	Filter Table By Strike Price of$80.00	MNSTIn the Money	$26.10In the Money	$30.10In 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	$0.00Out 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	$31.10In the Money	$35.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.15Out 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	$36.10In the Money	$40.10In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)