NASDAQ:MNSTMonster Beverage Options Chain and Prices

$72.59

+0.68 (+0.95 %)

(As of 06/1/2020 04:00 PM ET)

Add

Compare

Today's Range

$72.03

Now: $72.59▼

$73.43

50-Day Range

$59.04

MA: $64.25▼

$71.91

52-Week Range

$50.06

Now: $72.59▼

$73.43

Volume1.77 million shs

Average Volume3.53 million shs

Market Capitalization$38.22 billion

P/E Ratio35.07

Dividend YieldN/A

Beta1.04

Monster Beverage (NASDAQ:MNST) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/5/2020	$85.00	$0.000	Call	0	0		0
6/5/2020	$80.00	$0.000	Call	0	0		0
6/5/2020	$76.00	$0.000	Call	0	0		0
6/5/2020	$75.00	$0.325	Call	193	0	0.373119 (+0.144603)	0.207136
6/5/2020	$74.00	$0.525	Call	74	0	0.355293 (+0.119307)	0.309109
6/5/2020	$73.50	$0.975	Call	66	1	0.453182 (+0.211847)	0.405678
6/5/2020	$73.00	$1.200	Call	1,679	24	0.458941 (+0.20867)	0.462949
6/5/2020	$72.50	$1.325	Call	19	24 (+20)	0.422233 (+0.15429)	0.520093
6/5/2020	$72.00	$1.675	Call	10	18 (+7)	0.450247 (+0.175047)	0.578055
6/5/2020	$71.00	$2.250	Call	70	125 (+17)	0.434664 (+0.139982)	0.694866

6/5/2020	$70.00	$2.275	Call	41	76 (+31)	0	1
6/5/2020	$69.00	$4.050	Call	0	52 (+14)	0.567662 (+0.270717)	0.811488
6/5/2020	$68.00	$5.050	Call	12	26	0.666034	0.834434
6/5/2020	$67.00	$6.100	Call	0	14	0.790084	0.843833
6/5/2020	$66.00	$6.600	Call	0	8 (-1)	0.389656	0.990709
6/5/2020	$65.50	$6.250	Call	0	0	0	1
6/5/2020	$65.00	$6.950	Call	0	5 (+1)	0	1
6/5/2020	$64.50	$7.200	Call	0	0	0	1
6/5/2020	$64.00	$8.400	Call	0	6	0	1
6/5/2020	$63.50	$9.350	Call	0	0	0.932873	0.922034
6/5/2020	$63.00	$9.300	Call	0	0	0	1
6/5/2020	$62.50	$10.350	Call	0	8	1.01706	0.927715
6/5/2020	$62.00	$10.700	Call	0	0	0.879524	0.960698
6/5/2020	$61.50	$11.200	Call	0	7	0.916587 (+0.09771)	0.962126
6/5/2020	$61.00	$11.850	Call	0	1	1.15542 (+0.4331)	0.933028
6/5/2020	$60.50	$12.200	Call	0	5	0.991048	0.964697
6/5/2020	$60.00	$12.700	Call	0	4	1.02846 (+0.195115)	0.96586
6/5/2020	$59.50	$13.200	Call	0	0	1.06603	0.966951
6/5/2020	$59.00	$13.700	Call	0	0	1.10375 (+0.208412)	0.967977
6/5/2020	$58.50	$14.200	Call	0	0	1.14164	0.968945
6/5/2020	$58.00	$14.700	Call	0	0	1.17971 (+0.278563)	0.96986
6/5/2020	$57.50	$15.150	Call	0	0	1.10079 (+0.345098)	0.981238
6/5/2020	$57.00	$15.700	Call	0	0	1.25643 (+0.368494)	0.971547
6/5/2020	$56.50	$16.100	Call	0	2	0.925402	0.995796
6/5/2020	$56.00	$16.700	Call	0	0	1.334 (+0.148092)	0.973069
6/5/2020	$55.50	$17.200	Call	0	0	1.37313	0.973776
6/5/2020	$55.00	$17.700	Call	0	0	1.41249	0.974451
6/5/2020	$54.50	$18.200	Call	0	0	1.45211	0.975096
6/5/2020	$54.00	$18.700	Call	0	0	1.49198 (+0.429911)	0.975713
6/5/2020	$53.00	$19.700	Call	0	0	1.58828 (+0.595069)	0.975861
6/5/2020	$50.00	$22.650	Call	0	0	1.66001	0.9872
6/5/2020	$45.00	$27.700	Call	0	0	2.26547 (+0.806958)	0.983613
6/5/2020	$40.00	$32.650	Call	0	0	2.52794	0.991444
6/5/2020	$35.00	$37.700	Call	0	0	3.30843 (+0.591246)	0.98868
6/5/2020	$30.00	$42.900	Call	0	0	4.71389	0.979195
6/5/2020	$85.00	$12.350	Put	0	0	0
6/5/2020	$80.00	$7.450	Put	0	0	0.488027 (-0.117121)	-0.971638
6/5/2020	$76.00	$3.650	Put	0	0	0.416433 (+0.04729)	-0.851318
6/5/2020	$75.00	$3.100	Put	0	0	0.521652 (+0.189404)	-0.715824
6/5/2020	$74.00	$2.450	Put	1	0	0.541276	-0.623613
6/5/2020	$73.50	$1.875	Put	0	0	0.44781 (+0.189241)	-0.595986
6/5/2020	$73.00	$1.250	Put	0	0	0.337058 (+0.112746)	-0.556057
6/5/2020	$72.50	$0.975	Put	9	0	0.337206 (+0.074731)	-0.478989
6/5/2020	$72.00	$0.800	Put	47	19 (+7)	0.351902 (+0.079543)	-0.405062
6/5/2020	$71.00	$0.475	Put	137	17 (+12)	0.361228 (+0.102146)	-0.272758
6/5/2020	$70.00	$0.275	Put	137	23 (+17)	0.376244 (+0.06509)	-0.17309
6/5/2020	$69.00	$0.000	Put	17	19 (+1)	0.376786 (+0.075916)	0
6/5/2020	$68.00	$0.000	Put	1	44 (+10)	0.4504 (+0.11828)	0
6/5/2020	$67.00	$0.075	Put	0	8	0.470467 (+0.122783)	-0.048464
6/5/2020	$66.00	$0.000	Put	0	5		0
6/5/2020	$65.50	$0.075	Put	0	17	0.576131 (+0.173847)	-0.040441
6/5/2020	$65.00	$0.050	Put	0	70	0.575937 (+0.14664)	-0.028414
6/5/2020	$64.50	$0.075	Put	0	0	0.648143 (+0.190559)	-0.036522
6/5/2020	$64.00	$0.000	Put	0	5		0
6/5/2020	$63.50	$0.000	Put	0	0		0
6/5/2020	$63.00	$0.000	Put	0	5		0
6/5/2020	$62.50	$0.000	Put	0	0		0
6/5/2020	$62.00	$0.000	Put	0	1		0
6/5/2020	$61.50	$0.000	Put	0	12		0
6/5/2020	$61.00	$0.000	Put	0	1		0
6/5/2020	$60.50	$0.000	Put	0	0		0
6/5/2020	$60.00	$0.000	Put	0	2		0
6/5/2020	$59.50	$0.000	Put	0	3		0
6/5/2020	$59.00	$0.050	Put	0	0	0.97181	-0.017568
6/5/2020	$58.50	$0.000	Put	0	0		0
6/5/2020	$58.00	$0.000	Put	0	0		0
6/5/2020	$57.50	$0.000	Put	0	22		0
6/5/2020	$57.00	$0.000	Put	0	0		0
6/5/2020	$56.50	$0.000	Put	0	0		0
6/5/2020	$56.00	$0.000	Put	0	0		0
6/5/2020	$55.50	$0.000	Put	0	19		0
6/5/2020	$55.00	$0.000	Put	0	20		0
6/5/2020	$54.50	$0.000	Put	0	0		0
6/5/2020	$54.00	$0.000	Put	0	0		0
6/5/2020	$53.00	$0.000	Put	0	0		0
6/5/2020	$50.00	$0.000	Put	0	11		0
6/5/2020	$45.00	$0.025	Put	0	0	1.86691	-0.0049
6/5/2020	$40.00	$0.025	Put	0	0	2.30438	-0.004207
6/5/2020	$35.00	$0.000	Put	0	0		0
6/5/2020	$30.00	$0.000	Put	0	0		0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 6/2/2020 by MarketBeat.com Staff

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NASDAQ:MNSTMonster Beverage Options Chain and Prices

Adding

Adding

Adding Monster Beverage Corp

Options Chain

Monster Beverage (NASDAQ:MNST) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources