Stocks Options

LAST PRICE
52.4600
TODAY'S CHANGE (%)
Trending Up0.4500 (0.8652%)

Bid / Lots
52.0700/ 2
Ask / Lots
52.4600/ 2
Open / Previous Close
52.4900 / 52.0100
Day Range
Low 52.2900
High 52.8850
52 Week Range
Low 43.3200
High 61.2250
Volume
4,434,576
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 23.513

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MNSTIn the Money	$16.40In the Money	$20.60In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$15.60In the Money	$19.40In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$14.40In the Money	$18.60In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$13.40In the Money	$17.60In 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	$1.85Out 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	$16.60In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$11.50In the Money	$15.40In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$10.80In the Money	$14.50In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MNSTIn the Money	$9.50In the Money	$13.60In the Money	$11.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.00	MNSTOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$8.70In 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$42.00	MNSTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MNSTIn the Money	$7.80In 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$43.00	MNSTOut of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$6.70In 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$44.00	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	141Out of the Money
MNSTIn the Money	$5.50In the Money	$9.60In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
MNSTIn the Money	$5.00In 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$45.50	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	65Out of the Money
MNSTIn the Money	$4.80In the Money	$8.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
MNSTIn the Money	$4.30In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	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	19Out of the Money
MNSTIn the Money	$3.50In the Money	$5.80In the Money	$5.35In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$47.00	MNSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MNSTIn the Money	$3.20In the Money	$7.10In 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	10Out of the Money
MNSTIn the Money	$2.80In the Money	$6.60In the Money	$1.68In the Money	$0.00In the Money	---In the Money	6In 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	22Out of the Money
MNSTIn the Money	$2.35In the Money	$6.00In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	3Out of the Money	1Out of the Money
MNSTIn the Money	$1.85In the Money	$5.40In the Money	$2.28In 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	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MNSTIn the Money	$1.30In the Money	$4.80In the Money	$1.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$49.50	MNSTNear the Money	---Near the Money	$2.15Near the Money	$0.11Near the Money	$-0.37Near the Money	3Near the Money	3Near the Money
MNSTIn the Money	$1.50In the Money	$4.70In the Money	$2.73In the Money	$0.73In the Money	13In the Money	68In the Money	Filter Table By Strike Price of$50.00	MNSTNear the Money	---Near the Money	$0.10Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
MNSTIn the Money	$1.60In the Money	$1.75In the Money	$1.76In the Money	$0.86In the Money	10In the Money	66In the Money	Filter Table By Strike Price of$51.00	MNSTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.16Near the Money	3Near the Money	14Near the Money
MNSTUnderlying issue's last price	$0.90Underlying issue's last price	$1.00Underlying issue's last price	$0.95Underlying issue's last price	$0.38Underlying issue's last price	41Underlying issue's last price	46Underlying issue's last price	Filter Table By Strike Price of$52.00Underlying issue's last price	MNSTUnderlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$0.41Underlying issue's last price	$-0.09Underlying issue's last price	25Underlying issue's last price	55Underlying issue's last price
MNSTNear the Money	$0.40Near the Money	$0.50Near the Money	$0.44Near the Money	$0.18Near the Money	86Near the Money	132Near the Money	Filter Table By Strike Price of$53.00	MNSTIn the Money	$0.90In the Money	$1.00In the Money	$0.85In the Money	$-0.40In the Money	703In the Money	150In the Money
MNSTNear the Money	$0.15Near the Money	$0.20Near the Money	$0.21Near the Money	$-0.04Near the Money	79Near the Money	95Near the Money	Filter Table By Strike Price of$54.00	MNSTIn the Money	$1.60In the Money	$1.80In the Money	$2.15In the Money	$0.00In the Money	---In the Money	2In the Money
MNSTNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.15Near the Money	10Near the Money	10Near the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	$1.00In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.05Out 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$56.00	MNSTIn the Money	$1.70In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.15Out 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$57.00	MNSTIn the Money	$2.50In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.15Out 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$58.00	MNSTIn the Money	$3.60In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.15Out 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$59.00	MNSTIn the Money	$4.50In 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	$2.15Out 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$60.00	MNSTIn the Money	$5.70In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.15Out 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$61.00	MNSTIn the Money	$6.70In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.15Out 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$62.00	MNSTIn the Money	$7.60In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.15Out 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$63.00	MNSTIn the Money	$8.70In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.15Out 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	$9.60In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$2.15Out 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	$10.60In the Money	$14.50In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)