Stocks Options

LAST PRICE
54.1400
TODAY'S CHANGE (%)
Trending Down-0.5900 (-1.0780%)

Bid / Lots
54.2000/ 1
Ask / Lots
54.4000/ 1
Open / Previous Close
53.2100 / 54.7300
Day Range
Low 53.1800
High 55.6500
52 Week Range
Low 43.3200
High 61.2250
Volume
10,426,260
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 21.892

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	$22.90In the Money	$25.90In 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	$17.20In the Money	$21.20In 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	$0.70Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MNSTIn the Money	$16.40In the Money	$20.20In 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	$15.30In the Money	$19.20In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$14.30In the Money	$18.20In 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	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
MNSTIn the Money	$14.00In the Money	$17.20In 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	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MNSTIn the Money	$12.40In the Money	$16.20In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$11.80In 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$41.00	MNSTOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$11.40In the Money	$13.50In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MNSTIn the Money	$9.60In the Money	$13.00In 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	$0.70Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	6Out of the Money	51Out of the Money
MNSTIn the Money	$8.50In 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$44.00	MNSTOut of the Money	---Out of the Money	$0.70Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MNSTIn the Money	$7.60In the Money	$11.00In 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	$0.25Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	4Out of the Money	115Out of the Money
MNSTIn the Money	$7.20In the Money	$9.90In 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	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MNSTIn the Money	$6.50In 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$47.00	MNSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	6Out of the Money	30Out of the Money
MNSTIn the Money	$5.10In the Money	$8.60In 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	$0.20Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	5Out of the Money
MNSTIn the Money	$4.60In the Money	$8.00In 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	$0.25Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	5Out of the Money	30Out of the Money
MNSTIn the Money	$4.00In the Money	$7.40In 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	$0.50Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	5Out of the Money	90Out of the Money
MNSTIn the Money	$4.80In the Money	$6.80In 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	$0.30Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	19Out of the Money	25Out of the Money
MNSTIn the Money	$4.40In the Money	$6.30In the Money	$5.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$49.50	MNSTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.08Out of the Money	$-0.22Out of the Money	5Out of the Money	6Out of the Money
MNSTIn the Money	$4.10In the Money	$6.30In the Money	$4.80In the Money	$0.30In the Money	5In the Money	176In the Money	Filter Table By Strike Price of$50.00	MNSTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.36Out of the Money	6,590Out of the Money	7,894Out of the Money
MNSTIn the Money	$3.10In the Money	$3.40In the Money	$2.70In the Money	$-1.00In the Money	2In the Money	21In the Money	Filter Table By Strike Price of$51.00	MNSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.41Out of the Money	1,536Out of the Money	1,668Out of the Money
MNSTIn the Money	$2.25In the Money	$2.40In the Money	$1.77In the Money	$-2.18In the Money	3In the Money	163In the Money	Filter Table By Strike Price of$52.00	MNSTNear the Money	$0.10Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.61Near the Money	14Near the Money	121Near the Money
MNSTIn the Money	$1.80In the Money	$2.00In the Money	$1.83In the Money	$-1.48In the Money	34In the Money	5,302In the Money	Filter Table By Strike Price of$52.50	MNSTNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.70Near the Money	26Near the Money	367Near the Money
MNSTIn the Money	$1.40In the Money	$1.60In the Money	$1.60In the Money	$-1.35In the Money	226In the Money	181In the Money	Filter Table By Strike Price of$53.00	MNSTNear the Money	$0.25Near the Money	$0.35Near the Money	$0.25Near the Money	$-0.78Near the Money	6,588Near the Money	7,322Near the Money
MNSTUnderlying issue's last price	$0.75Underlying issue's last price	$0.90Underlying issue's last price	$0.92Underlying issue's last price	$-1.28Underlying issue's last price	8Underlying issue's last price	273Underlying issue's last price	Filter Table By Strike Price of$54.00Underlying issue's last price	MNSTUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$0.65Underlying issue's last price	$-0.90Underlying issue's last price	80Underlying issue's last price	251Underlying issue's last price
MNSTNear the Money	$0.35Near the Money	$0.45Near the Money	$0.45Near the Money	$-1.25Near the Money	231Near the Money	468Near the Money	Filter Table By Strike Price of$55.00	MNSTIn the Money	$1.15In the Money	$1.25In the Money	$1.19In the Money	$-0.76In the Money	291In the Money	134In the Money
MNSTNear the Money	$0.15Near the Money	$0.20Near the Money	$0.20Near the Money	$-1.20Near the Money	1,025Near the Money	238Near the Money	Filter Table By Strike Price of$56.00	MNSTIn the Money	$1.10In the Money	$2.10In the Money	$1.80In the Money	$-0.75In the Money	64In the Money	148In the Money
MNSTNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.85Near the Money	9Near the Money	49Near the Money	Filter Table By Strike Price of$57.00	MNSTIn the Money	$1.90In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$-0.74Out of the Money	11Out of the Money	1,523Out of the Money	Filter Table By Strike Price of$57.50	MNSTIn the Money	$1.35In the Money	$4.90In the Money	$3.20In the Money	$-0.18In the Money	1In the Money	2In the Money
MNSTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.60Out of the Money	5Out of the Money	275Out of the Money	Filter Table By Strike Price of$58.00	MNSTIn the Money	$2.45In the Money	$4.20In the Money	$3.80In the Money	$0.00In the Money	---In the Money	6In the Money
MNSTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$-0.17Out of the Money	33Out of the Money	6,709Out of the Money	Filter Table By Strike Price of$59.00	MNSTIn the Money	$2.85In 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	$0.25Out of the Money	$0.03Out of the Money	$-0.28Out of the Money	3Out of the Money	170Out of the Money	Filter Table By Strike Price of$60.00	MNSTIn the Money	$5.50In the Money	$6.20In the Money	$5.60In the Money	$5.60In the Money	80In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.25Out 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	$5.00In 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	$0.25Out 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	$6.50In the Money	$9.40In 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	$0.04Out of the Money	$-0.11Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$62.50	MNSTIn the Money	$6.40In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.25Out 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	$7.30In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.90Out 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	$8.30In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$1.25Out 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	$8.90In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.90Out 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	$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	$0.90Out 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	$11.20In 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	$0.90Out 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	$11.80In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.90Out 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	$13.50In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNSTOut of the Money	---Out of the Money	$0.05Out 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	$14.20In the Money	$17.80In 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)