Log in

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

Options Chain

Monster Beverage (NASDAQ:MNST) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/5/2020$85.00$0.000Call000
6/5/2020$80.00$0.000Call000
6/5/2020$76.00$0.000Call000
6/5/2020$75.00$0.325Call19300.373119 (+0.144603)0.207136
6/5/2020$74.00$0.525Call7400.355293 (+0.119307)0.309109
6/5/2020$73.50$0.975Call6610.453182 (+0.211847)0.405678
6/5/2020$73.00$1.200Call1,679240.458941 (+0.20867)0.462949
6/5/2020$72.50$1.325Call1924 (+20)0.422233 (+0.15429)0.520093
6/5/2020$72.00$1.675Call1018 (+7)0.450247 (+0.175047)0.578055
6/5/2020$71.00$2.250Call70125 (+17)0.434664 (+0.139982)0.694866
6/5/2020$70.00$2.275Call4176 (+31)01
6/5/2020$69.00$4.050Call052 (+14)0.567662 (+0.270717)0.811488
6/5/2020$68.00$5.050Call12260.6660340.834434
6/5/2020$67.00$6.100Call0140.7900840.843833
6/5/2020$66.00$6.600Call08 (-1)0.3896560.990709
6/5/2020$65.50$6.250Call0001
6/5/2020$65.00$6.950Call05 (+1)01
6/5/2020$64.50$7.200Call0001
6/5/2020$64.00$8.400Call0601
6/5/2020$63.50$9.350Call000.9328730.922034
6/5/2020$63.00$9.300Call0001
6/5/2020$62.50$10.350Call081.017060.927715
6/5/2020$62.00$10.700Call000.8795240.960698
6/5/2020$61.50$11.200Call070.916587 (+0.09771)0.962126
6/5/2020$61.00$11.850Call011.15542 (+0.4331)0.933028
6/5/2020$60.50$12.200Call050.9910480.964697
6/5/2020$60.00$12.700Call041.02846 (+0.195115)0.96586
6/5/2020$59.50$13.200Call001.066030.966951
6/5/2020$59.00$13.700Call001.10375 (+0.208412)0.967977
6/5/2020$58.50$14.200Call001.141640.968945
6/5/2020$58.00$14.700Call001.17971 (+0.278563)0.96986
6/5/2020$57.50$15.150Call001.10079 (+0.345098)0.981238
6/5/2020$57.00$15.700Call001.25643 (+0.368494)0.971547
6/5/2020$56.50$16.100Call020.9254020.995796
6/5/2020$56.00$16.700Call001.334 (+0.148092)0.973069
6/5/2020$55.50$17.200Call001.373130.973776
6/5/2020$55.00$17.700Call001.412490.974451
6/5/2020$54.50$18.200Call001.452110.975096
6/5/2020$54.00$18.700Call001.49198 (+0.429911)0.975713
6/5/2020$53.00$19.700Call001.58828 (+0.595069)0.975861
6/5/2020$50.00$22.650Call001.660010.9872
6/5/2020$45.00$27.700Call002.26547 (+0.806958)0.983613
6/5/2020$40.00$32.650Call002.527940.991444
6/5/2020$35.00$37.700Call003.30843 (+0.591246)0.98868
6/5/2020$30.00$42.900Call004.713890.979195
6/5/2020$85.00$12.350Put000
6/5/2020$80.00$7.450Put000.488027 (-0.117121)-0.971638
6/5/2020$76.00$3.650Put000.416433 (+0.04729)-0.851318
6/5/2020$75.00$3.100Put000.521652 (+0.189404)-0.715824
6/5/2020$74.00$2.450Put100.541276-0.623613
6/5/2020$73.50$1.875Put000.44781 (+0.189241)-0.595986
6/5/2020$73.00$1.250Put000.337058 (+0.112746)-0.556057
6/5/2020$72.50$0.975Put900.337206 (+0.074731)-0.478989
6/5/2020$72.00$0.800Put4719 (+7)0.351902 (+0.079543)-0.405062
6/5/2020$71.00$0.475Put13717 (+12)0.361228 (+0.102146)-0.272758
6/5/2020$70.00$0.275Put13723 (+17)0.376244 (+0.06509)-0.17309
6/5/2020$69.00$0.000Put1719 (+1)0.376786 (+0.075916)0
6/5/2020$68.00$0.000Put144 (+10)0.4504 (+0.11828)0
6/5/2020$67.00$0.075Put080.470467 (+0.122783)-0.048464
6/5/2020$66.00$0.000Put050
6/5/2020$65.50$0.075Put0170.576131 (+0.173847)-0.040441
6/5/2020$65.00$0.050Put0700.575937 (+0.14664)-0.028414
6/5/2020$64.50$0.075Put000.648143 (+0.190559)-0.036522
6/5/2020$64.00$0.000Put050
6/5/2020$63.50$0.000Put000
6/5/2020$63.00$0.000Put050
6/5/2020$62.50$0.000Put000
6/5/2020$62.00$0.000Put010
6/5/2020$61.50$0.000Put0120
6/5/2020$61.00$0.000Put010
6/5/2020$60.50$0.000Put000
6/5/2020$60.00$0.000Put020
6/5/2020$59.50$0.000Put030
6/5/2020$59.00$0.050Put000.97181-0.017568
6/5/2020$58.50$0.000Put000
6/5/2020$58.00$0.000Put000
6/5/2020$57.50$0.000Put0220
6/5/2020$57.00$0.000Put000
6/5/2020$56.50$0.000Put000
6/5/2020$56.00$0.000Put000
6/5/2020$55.50$0.000Put0190
6/5/2020$55.00$0.000Put0200
6/5/2020$54.50$0.000Put000
6/5/2020$54.00$0.000Put000
6/5/2020$53.00$0.000Put000
6/5/2020$50.00$0.000Put0110
6/5/2020$45.00$0.025Put001.86691-0.0049
6/5/2020$40.00$0.025Put002.30438-0.004207
6/5/2020$35.00$0.000Put000
6/5/2020$30.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/2/2020 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.