NASDAQ:MNST - Monster Beverage Options Chain

$63.56
-0.22 (-0.34 %)
(As of 06/24/2019 04:00 PM ET)
Today's Range
$63.5050
Now: $63.56
$64.13
50-Day Range
$61.17
MA: $63.11
$66.0050
52-Week Range
$47.74
Now: $63.56
$66.38
Volume1.30 million shs
Average Volume3.93 million shs
Market Capitalization$34.55 billion
P/E Ratio35.51
Dividend YieldN/A
Beta1.38

Options Chain

Monster Beverage (NASDAQ:MNST) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/28/2019$75.00$0.025Call010.531507 (+0.023487)0.015338
6/28/2019$72.50$0.025Call000.4353870.018269
6/28/2019$72.00$0.025Call000.4153780.019033
6/28/2019$71.50$0.025Call000.3950930.019884
6/28/2019$71.00$0.025Call000.374510.020836
6/28/2019$70.50$0.025Call000.3536110.021909
6/28/2019$70.00$0.025Call01320.332367 (+0.009955)0.023127
6/28/2019$69.50$0.025Call000.3107580.024524
6/28/2019$69.00$0.025Call000.2887570.026145
6/28/2019$68.50$0.050Call0210.3015 (+0.006484)0.046206
6/28/2019$68.00$0.050Call040.276486 (+0.004688)0.049744
6/28/2019$67.50$0.050Call0130.250853 (-0.019571)0.054032
6/28/2019$67.00$0.100Call0350.264111 (+0.019505)0.093214
6/28/2019$66.50$0.100Call094 (+5)0.233398 (-0.015666)0.102424
6/28/2019$66.00$0.175Call0170.241246 (-0.002153)0.15874
6/28/2019$65.50$0.300Call312 (-1)0.254522 (+0.00502)0.232705
6/28/2019$65.00$0.400Call11290.245403 (-0.007168)0.297052
6/28/2019$64.50$0.550Call3034 (+14)0.241625 (-0.010865)0.377907
6/28/2019$64.00$0.775Call5541 (+11)0.247347 (-0.001622)0.469784
6/28/2019$63.50$1.025Call11164 (+2)0.247122 (-0.000932)0.560906
6/28/2019$63.00$1.375Call71190.263507 (+0.000615)0.641535
6/28/2019$62.50$1.725Call1182 (+5)0.268902 (+0.001341)0.715663
6/28/2019$62.00$2.075Call6236 (-7)0.261407 (-0.031845)0.790216
6/28/2019$61.50$2.500Call0334 (-1)0.270755 (-0.033669)0.840503
6/28/2019$61.00$2.925Call024 (+1)0.268822 (-0.058463)0.889279
6/28/2019$60.50$3.400Call0280.286996 (-0.024864)0.912259
6/28/2019$60.00$3.900Call050.320342 (-0.027144)0.920022
6/28/2019$59.50$4.350Call000.306089 (-0.076494)0.952148
6/28/2019$59.00$5.500Call0100.699318 (+0.312072)0.803865
6/28/2019$58.50$5.250Call00
6/28/2019$58.00$5.650Call01001
6/28/2019$57.50$6.250Call00
6/28/2019$57.00$6.850Call000.4539410.965876
6/28/2019$56.50$7.400Call000.54759 (+0.09711)0.949454
6/28/2019$56.00$7.800Call050.3707770.99483
6/28/2019$55.50$8.200Call06301
6/28/2019$55.00$8.700Call0101
6/28/2019$54.50$9.350Call000.609044 (-0.020379)0.971903
6/28/2019$54.00$9.800Call000.4671260.995466
6/28/2019$50.00$13.800Call000.693041 (+0.018044)0.995158
6/28/2019$75.00$11.450Put000.808343 (+0.041155)-0.922308
6/28/2019$72.50$8.700Put0000
6/28/2019$72.00$8.100Put0000
6/28/2019$71.50$7.800Put000.494596-0.950652
6/28/2019$71.00$7.350Put000.523425-0.929775
6/28/2019$70.50$6.850Put000.496548-0.927351
6/28/2019$70.00$6.350Put000.468714-0.923324
6/28/2019$69.50$5.850Put000.438867-0.919837
6/28/2019$69.00$5.350Put000.409862-0.915107
6/28/2019$68.50$4.800Put000.345665 (-0.021516)-0.933076
6/28/2019$68.00$4.350Put000.350957-0.903306
6/28/2019$67.50$3.900Put000.352054 (+0.041088)-0.874695
6/28/2019$67.00$3.400Put000.32127-0.865012
6/28/2019$66.50$2.825Put000.244009 (+0.062788)-0.889818
6/28/2019$66.00$2.375Put000.238579 (+0.058501)-0.847918
6/28/2019$65.50$1.950Put000.232672 (+0.019058)-0.790906
6/28/2019$65.00$1.650Put032 (+9)0.258111 (+0.033555)-0.693893
6/28/2019$64.50$1.275Put0310.248149 (+0.014539)-0.620853
6/28/2019$64.00$0.975Put000.244829 (+0.001132)-0.531218
6/28/2019$63.50$0.725Put4921 (+12)0.244117 (-0.002696)-0.43938
6/28/2019$63.00$0.575Put4322 (+303)0.263189 (+0.012461)-0.357475
6/28/2019$62.50$0.425Put2470.265394 (+0.016482)-0.282646
6/28/2019$62.00$0.325Put12417 (+3)0.281548 (+0.009726)-0.223104
6/28/2019$61.50$0.250Put13414 (+7)0.289555 (+0.016101)-0.175378
6/28/2019$61.00$0.175Put1280.297564 (+0.017158)-0.130579
6/28/2019$60.50$0.125Put0160.300352 (+0.003494)-0.097148
6/28/2019$60.00$0.100Put225 (+2)0.317502 (+0.012529)-0.076582
6/28/2019$59.50$0.075Put020.330179 (+0.016088)-0.058688
6/28/2019$59.00$0.075Put013 (+10)0.358241 (+0.012342)-0.053519
6/28/2019$58.50$0.050Put060.360777 (+0.009526)-0.038027
6/28/2019$58.00$0.075Put220.419797 (-0.008622)-0.046955
6/28/2019$57.50$0.075Put0150.449759 (+0.014652)-0.043874
6/28/2019$57.00$0.050Put01780.451047 (+0.014815)-0.030925
6/28/2019$56.50$0.050Put060.48215 (+0.016843)-0.029285
6/28/2019$56.00$0.050Put01,5000.513727 (+0.018805)-0.028012
6/28/2019$55.50$0.050Put060.542078 (+0.04712)-0.026764
6/28/2019$55.00$0.050Put040.56771 (+0.048093)-0.025174
6/28/2019$54.50$0.025Put000.534428 (-0.013395)-0.013966
6/28/2019$54.00$0.025Put000.564049-0.013601
6/28/2019$50.00$0.025Put060.79428 (+0.061467)-0.009981
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/24/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel