NASDAQ:MNST - Monster Beverage Options Chain

$63.56

-0.22 (-0.34 %)

(As of 06/24/2019 04:00 PM ET)

Add

Compare

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

Monster Beverage (NASDAQ:MNST) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/28/2019	$75.00	$0.025	Call	0	1	0.531507 (+0.023487)	0.015338
6/28/2019	$72.50	$0.025	Call	0	0	0.435387	0.018269
6/28/2019	$72.00	$0.025	Call	0	0	0.415378	0.019033
6/28/2019	$71.50	$0.025	Call	0	0	0.395093	0.019884
6/28/2019	$71.00	$0.025	Call	0	0	0.37451	0.020836
6/28/2019	$70.50	$0.025	Call	0	0	0.353611	0.021909
6/28/2019	$70.00	$0.025	Call	0	132	0.332367 (+0.009955)	0.023127
6/28/2019	$69.50	$0.025	Call	0	0	0.310758	0.024524
6/28/2019	$69.00	$0.025	Call	0	0	0.288757	0.026145
6/28/2019	$68.50	$0.050	Call	0	21	0.3015 (+0.006484)	0.046206
6/28/2019	$68.00	$0.050	Call	0	4	0.276486 (+0.004688)	0.049744
6/28/2019	$67.50	$0.050	Call	0	13	0.250853 (-0.019571)	0.054032
6/28/2019	$67.00	$0.100	Call	0	35	0.264111 (+0.019505)	0.093214
6/28/2019	$66.50	$0.100	Call	0	94 (+5)	0.233398 (-0.015666)	0.102424
6/28/2019	$66.00	$0.175	Call	0	17	0.241246 (-0.002153)	0.15874
6/28/2019	$65.50	$0.300	Call	3	12 (-1)	0.254522 (+0.00502)	0.232705
6/28/2019	$65.00	$0.400	Call	11	29	0.245403 (-0.007168)	0.297052
6/28/2019	$64.50	$0.550	Call	30	34 (+14)	0.241625 (-0.010865)	0.377907
6/28/2019	$64.00	$0.775	Call	55	41 (+11)	0.247347 (-0.001622)	0.469784
6/28/2019	$63.50	$1.025	Call	111	64 (+2)	0.247122 (-0.000932)	0.560906
6/28/2019	$63.00	$1.375	Call	7	119	0.263507 (+0.000615)	0.641535
6/28/2019	$62.50	$1.725	Call	1	182 (+5)	0.268902 (+0.001341)	0.715663
6/28/2019	$62.00	$2.075	Call	6	236 (-7)	0.261407 (-0.031845)	0.790216
6/28/2019	$61.50	$2.500	Call	0	334 (-1)	0.270755 (-0.033669)	0.840503
6/28/2019	$61.00	$2.925	Call	0	24 (+1)	0.268822 (-0.058463)	0.889279
6/28/2019	$60.50	$3.400	Call	0	28	0.286996 (-0.024864)	0.912259
6/28/2019	$60.00	$3.900	Call	0	5	0.320342 (-0.027144)	0.920022
6/28/2019	$59.50	$4.350	Call	0	0	0.306089 (-0.076494)	0.952148
6/28/2019	$59.00	$5.500	Call	0	10	0.699318 (+0.312072)	0.803865
6/28/2019	$58.50	$5.250	Call	0	0
6/28/2019	$58.00	$5.650	Call	0	10	0	1
6/28/2019	$57.50	$6.250	Call	0	0
6/28/2019	$57.00	$6.850	Call	0	0	0.453941	0.965876
6/28/2019	$56.50	$7.400	Call	0	0	0.54759 (+0.09711)	0.949454
6/28/2019	$56.00	$7.800	Call	0	5	0.370777	0.99483
6/28/2019	$55.50	$8.200	Call	0	63	0	1
6/28/2019	$55.00	$8.700	Call	0	1	0	1
6/28/2019	$54.50	$9.350	Call	0	0	0.609044 (-0.020379)	0.971903
6/28/2019	$54.00	$9.800	Call	0	0	0.467126	0.995466
6/28/2019	$50.00	$13.800	Call	0	0	0.693041 (+0.018044)	0.995158
6/28/2019	$75.00	$11.450	Put	0	0	0.808343 (+0.041155)	-0.922308
6/28/2019	$72.50	$8.700	Put	0	0	0	0
6/28/2019	$72.00	$8.100	Put	0	0	0	0
6/28/2019	$71.50	$7.800	Put	0	0	0.494596	-0.950652
6/28/2019	$71.00	$7.350	Put	0	0	0.523425	-0.929775
6/28/2019	$70.50	$6.850	Put	0	0	0.496548	-0.927351
6/28/2019	$70.00	$6.350	Put	0	0	0.468714	-0.923324
6/28/2019	$69.50	$5.850	Put	0	0	0.438867	-0.919837
6/28/2019	$69.00	$5.350	Put	0	0	0.409862	-0.915107
6/28/2019	$68.50	$4.800	Put	0	0	0.345665 (-0.021516)	-0.933076
6/28/2019	$68.00	$4.350	Put	0	0	0.350957	-0.903306
6/28/2019	$67.50	$3.900	Put	0	0	0.352054 (+0.041088)	-0.874695
6/28/2019	$67.00	$3.400	Put	0	0	0.32127	-0.865012
6/28/2019	$66.50	$2.825	Put	0	0	0.244009 (+0.062788)	-0.889818
6/28/2019	$66.00	$2.375	Put	0	0	0.238579 (+0.058501)	-0.847918
6/28/2019	$65.50	$1.950	Put	0	0	0.232672 (+0.019058)	-0.790906
6/28/2019	$65.00	$1.650	Put	0	32 (+9)	0.258111 (+0.033555)	-0.693893
6/28/2019	$64.50	$1.275	Put	0	31	0.248149 (+0.014539)	-0.620853
6/28/2019	$64.00	$0.975	Put	0	0	0.244829 (+0.001132)	-0.531218
6/28/2019	$63.50	$0.725	Put	49	21 (+12)	0.244117 (-0.002696)	-0.43938
6/28/2019	$63.00	$0.575	Put	4	322 (+303)	0.263189 (+0.012461)	-0.357475
6/28/2019	$62.50	$0.425	Put	2	47	0.265394 (+0.016482)	-0.282646
6/28/2019	$62.00	$0.325	Put	12	417 (+3)	0.281548 (+0.009726)	-0.223104
6/28/2019	$61.50	$0.250	Put	13	414 (+7)	0.289555 (+0.016101)	-0.175378
6/28/2019	$61.00	$0.175	Put	1	28	0.297564 (+0.017158)	-0.130579
6/28/2019	$60.50	$0.125	Put	0	16	0.300352 (+0.003494)	-0.097148
6/28/2019	$60.00	$0.100	Put	2	25 (+2)	0.317502 (+0.012529)	-0.076582
6/28/2019	$59.50	$0.075	Put	0	2	0.330179 (+0.016088)	-0.058688
6/28/2019	$59.00	$0.075	Put	0	13 (+10)	0.358241 (+0.012342)	-0.053519
6/28/2019	$58.50	$0.050	Put	0	6	0.360777 (+0.009526)	-0.038027
6/28/2019	$58.00	$0.075	Put	2	2	0.419797 (-0.008622)	-0.046955
6/28/2019	$57.50	$0.075	Put	0	15	0.449759 (+0.014652)	-0.043874
6/28/2019	$57.00	$0.050	Put	0	178	0.451047 (+0.014815)	-0.030925
6/28/2019	$56.50	$0.050	Put	0	6	0.48215 (+0.016843)	-0.029285
6/28/2019	$56.00	$0.050	Put	0	1,500	0.513727 (+0.018805)	-0.028012
6/28/2019	$55.50	$0.050	Put	0	6	0.542078 (+0.04712)	-0.026764
6/28/2019	$55.00	$0.050	Put	0	4	0.56771 (+0.048093)	-0.025174
6/28/2019	$54.50	$0.025	Put	0	0	0.534428 (-0.013395)	-0.013966
6/28/2019	$54.00	$0.025	Put	0	0	0.564049	-0.013601
6/28/2019	$50.00	$0.025	Put	0	6	0.79428 (+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

Featured Article: How to interpret the current ratio

NASDAQ:MNST - Monster Beverage Options Chain

Adding

Adding

Adding Monster Beverage Corp

Options Chain

Monster Beverage (NASDAQ:MNST) Options Chain