NASDAQ:MNST

Monster Beverage Options Chain and Prices

$92.14

+2.67 (+2.98 %)

(As of 05/14/2021 12:00 AM ET)

Add

Compare

Today's Range

$89.61

▼

$92.59

50-Day Range

$88.79

▼

$98.68

52-Week Range

$64.34

▼

$99.24

Volume2.23 million shs

Average Volume2.11 million shs

Market Capitalization$48.70 billion

P/E Ratio41.32

Dividend YieldN/A

Beta1.11

Monster Beverage (NASDAQ:MNST) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/21/2021	$135.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$130.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$125.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$120.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$115.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$110.00	$0.075	Call	0	0	0	233 (+0)	0.638786 (-0.043151)	0.025083	0
5/21/2021	$108.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
5/21/2021	$107.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$106.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$105.00	$0.000	Call	0	0	0	137 (+0)		0.0	0

5/21/2021	$104.00	$0.000	Call	0	0	0	371 (+0)		0.0	0
5/21/2021	$103.00	$0.000	Call	0	0	0	3 (+0)		0.0	0
5/21/2021	$102.00	$0.000	Call	0	0	0	32 (+0)		0.0	0
5/21/2021	$101.00	$0.000	Call	0	0	0	37 (+0)		0.0	0
5/21/2021	$100.00	$0.125	Call	5	5	0	388 (+5)	0.376648 (-0.07418)	0.061377	1
5/21/2021	$99.50	$0.000	Call	0	0	0	23 (+0)		0.0	0
5/21/2021	$99.00	$0.000	Call	0	0	0	60 (+0)		0.0	0
5/21/2021	$98.50	$0.000	Call	0	0	0	88 (+0)		0.0	0
5/21/2021	$98.00	$0.125	Call	0	0	0	169 (+0)	0.302868 (-0.082326)	0.07366	0
5/21/2021	$97.50	$0.000	Call	0	0	0	214 (+0)		0.0	0
5/21/2021	$97.00	$0.200	Call	3	0	1	89 (+0)	0.298337 (-0.080514)	0.11058	3
5/21/2021	$96.50	$0.000	Call	0	0	0	110 (+0)		0.0	0
5/21/2021	$96.00	$0.000	Call	4	1	0	8 (+0)	0.252613	0.0	2
5/21/2021	$95.50	$0.000	Call	2	0	2	10 (+0)	0.233077	0.0	1
5/21/2021	$95.00	$0.250	Call	198	115	81	533 (-3)	0.22444 (-0.040998)	0.16655	14
5/21/2021	$94.50	$0.325	Call	1	0	0	135 (+0)	0.220281	0.207892	1
5/21/2021	$94.00	$0.450	Call	12	12	0	71 (+3)	0.223321 (-0.050186)	0.26411	2
5/21/2021	$93.50	$0.600	Call	0	0	0	151 (+0)	0.225205 (-0.044875)	0.32485	0
5/21/2021	$93.00	$0.725	Call	113	2	99	99 (+10)	0.215481 (-0.055203)	0.383474	11
5/21/2021	$92.50	$0.950	Call	15	3	12	146 (+2)	0.219747 (-0.040353)	0.455061	5
5/21/2021	$92.00	$1.200	Call	0	0	0	160 (+0)	0.221878 (-0.043283)	0.525869	0
5/21/2021	$91.50	$1.475	Call	61	0	58	128 (+2)	0.222 (-0.037122)	0.595661	4
5/21/2021	$91.00	$1.875	Call	99	39	45	395 (+115)	0.241407 (-0.007607)	0.651417	23
5/21/2021	$90.00	$2.800	Call	7	6	1	214 (+83)	0.2966 (+0.066076)	0.723304	3
5/21/2021	$89.00	$3.400	Call	0	0	0	3 (+0)	0.249824 (-0.001919)	0.846024	0
5/21/2021	$88.00	$3.850	Call	2	0	2	11 (+1)	0.0	1.0	2
5/21/2021	$87.00	$5.500	Call	0	0	0	0 (+0)	0.391082 (+0.06776)	0.861474	0
5/21/2021	$86.00	$6.450	Call	0	0	0	0 (+0)	0.424432 (+0.081577)	0.88545	0
5/21/2021	$85.00	$7.350	Call	0	0	0	114 (+0)	0.42822 (+0.006672)	0.917704	0
5/21/2021	$84.00	$8.400	Call	0	0	0	0 (+0)	0.501559 (+0.036991)	0.914088	0
5/21/2021	$83.00	$9.300	Call	0	0	0	0 (+0)	0.490771 (+0.003186)	0.941921	0
5/21/2021	$82.00	$10.350	Call	0	0	0	0 (+0)	0.56886 (+0.010772)	0.935666	0
5/21/2021	$81.00	$11.350	Call	0	0	0	0 (+0)	0.622207 (+0.113181)	0.938046	0
5/21/2021	$80.00	$12.100	Call	0	0	0	0 (+0)			0
5/21/2021	$75.00	$17.100	Call	0	0	0	0 (+0)			0
5/21/2021	$70.00	$22.100	Call	0	0	0	0 (+0)			0
5/21/2021	$65.00	$27.100	Call	0	0	0	0 (+0)			0
5/21/2021	$60.00	$32.100	Call	0	0	0	3 (+0)			0
5/21/2021	$55.00	$37.100	Call	0	0	0	0 (+0)			0
5/21/2021	$50.00	$42.100	Call	0	0	0	0 (+0)			0
5/21/2021	$45.00	$47.100	Call	0	0	0	0 (+0)			0
5/21/2021	$135.00	$42.900	Put	0	0	0	0 (+0)	1.13582	-0.991499	0
5/21/2021	$130.00	$37.900	Put	0	0	0	0 (+0)	1.03831	-0.990756	0
5/21/2021	$125.00	$32.900	Put	0	0	0	0 (+0)	0.934472	-0.989988	0
5/21/2021	$120.00	$27.900	Put	0	0	0	0 (+0)	0.826282	-0.988984	0
5/21/2021	$115.00	$22.900	Put	0	0	0	0 (+0)	0.716406	-0.987377	0
5/21/2021	$110.00	$17.850	Put	0	0	0	0 (+0)	0.0		0
5/21/2021	$108.00	$15.750	Put	0	0	0	0 (+0)	0.0		0
5/21/2021	$107.00	$14.750	Put	0	0	0	0 (+0)	0.0		0
5/21/2021	$106.00	$13.750	Put	0	0	0	0 (+0)	0.0		0
5/21/2021	$105.00	$12.750	Put	0	0	0	1 (+0)	0.0		0
5/21/2021	$104.00	$11.750	Put	0	0	0	0 (+0)	0.0		0
5/21/2021	$103.00	$10.700	Put	0	0	0	0 (+0)	0.0		0
5/21/2021	$102.00	$9.750	Put	0	0	0	0 (+0)	0.0		0
5/21/2021	$101.00	$8.750	Put	0	0	0	1 (+0)	0.0		0
5/21/2021	$100.00	$7.100	Put	0	0	0	4 (+0)	0.0		0
5/21/2021	$99.50	$7.500	Put	0	0	0	2 (+0)	0.371626	-0.932033	0
5/21/2021	$99.00	$6.800	Put	0	0	0	10 (+0)	0.0		0
5/21/2021	$98.50	$5.400	Put	0	0	0	91 (+0)	0.0		0
5/21/2021	$98.00	$5.000	Put	0	0	0	134 (+0)	0.0		0
5/21/2021	$97.50	$5.350	Put	0	0	0	203 (+0)	0.0		0
5/21/2021	$97.00	$4.025	Put	0	0	0	22 (+0)	0.0		0
5/21/2021	$96.50	$4.300	Put	0	0	0	31 (+0)	0.0		0
5/21/2021	$96.00	$3.950	Put	0	0	0	8 (+0)	0.207324	-0.924462	0
5/21/2021	$95.50	$3.300	Put	0	0	0	19 (+0)	0.0		0
5/21/2021	$95.00	$3.600	Put	0	0	0	91 (-2)	0.351344 (-0.083179)	-0.727481	0
5/21/2021	$94.50	$3.125	Put	0	0	0	8 (+0)	0.325391	-0.704554	0
5/21/2021	$94.00	$2.325	Put	21	0	1	260 (-15)	0.226074 (-0.07627)	-0.733905	3
5/21/2021	$93.50	$2.000	Put	0	0	0	8 (+0)	0.233398 (-0.128907)	-0.669123	0
5/21/2021	$93.00	$1.550	Put	0	0	0	17 (+0)	0.208496	-0.621818	0
5/21/2021	$92.50	$1.250	Put	2	0	2	80 (+0)	0.206436 (+0.049186)	-0.548256	2
5/21/2021	$92.00	$1.000	Put	2	1	1	18 (+0)	0.210059 (-0.125293)	-0.473515	2
5/21/2021	$91.50	$0.800	Put	8	0	1	149 (+0)	0.213535 (-0.037246)	-0.400968	3
5/21/2021	$91.00	$0.650	Put	0	0	0	189 (+46)	0.224121 (-0.071777)	-0.337401	0
5/21/2021	$90.00	$0.525	Put	53	1	51	487 (+100)	0.263667 (+0.012209)	-0.253246	4
5/21/2021	$89.00	$0.000	Put	21	2	19	10 (+0)	0.252503 (+0.00348)	0.0	14
5/21/2021	$88.00	$0.500	Put	0	0	0	325 (+8)	0.378027 (+0.107715)	-0.182924	0
5/21/2021	$87.00	$0.175	Put	1	0	1	2 (+0)	0.315625 (+0.012109)	-0.090397	1
5/21/2021	$86.00	$0.400	Put	0	0	0	2 (+0)	0.462793 (+0.156543)	-0.130731	0
5/21/2021	$85.00	$0.000	Put	0	0	0	46 (+0)		0.0	0
5/21/2021	$84.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/21/2021	$83.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/21/2021	$82.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
5/21/2021	$81.00	$0.000	Put	0	0	0	1 (+1)		0.0	0
5/21/2021	$80.00	$0.000	Put	0	0	0	54 (+0)		0.0	0
5/21/2021	$75.00	$0.000	Put	0	0	0	16 (+0)		0.0	0
5/21/2021	$70.00	$0.000	Put	0	0	0	9 (+0)		0.0	0
5/21/2021	$65.00	$0.000	Put	0	0	0	20 (+0)		0.0	0
5/21/2021	$60.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/21/2021	$55.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/21/2021	$50.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/21/2021	$45.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

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

This page was last updated on 5/17/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Monster Beverage Options Chain and Prices

Adding

Adding

Adding Monster Beverage Co.

Options Chain

Monster Beverage (NASDAQ:MNST) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources