$60.12
0.871.47%
At close: -
$59.65
-0.47-0.78%
After Hours: 6:33 PM EDT
Comments
Loading...
Monster Beverage (MNST) ForecastNewsEarnings
Monster Beverage (MNST) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestMonster Beverage (NASDAQ:MNST) Stock, Option Chain
Option chain shows key data for Monster Beverage's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Monster Beverage.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid23.1
Ask27
volume0
Intrest0
Strike
35
35
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid18.1
Ask21.4
volume0
Intrest0
Strike
40
40
Last Price0.71Apr 28, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Last Price-
Change
-
Bid16.1
Ask19.4
volume0
Intrest0
Strike
42
42
Last Price0.83Apr 28, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Last Price-
Change
-
Bid15.1
Ask18.4
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid14.6
Ask18.6
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid14.1
Ask18
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid13.6
Ask17.5
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask17.1
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid12.6
Ask16.5
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid12.1
Ask16.1
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid11.6
Ask15.6
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid11.1
Ask15.1
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid10.6
Ask14.6
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid10.3
Ask12.3
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid9.6
Ask13.6
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price10.48Apr 30, 2025
Change
-
Bid9.2
Ask11.3
volume2
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid8.6
Ask10.8
volume0
Intrest0
Strike
49.5
49.5
Last Price0.71Apr 30, 2025
Change
-
Bid-
Ask0.9
volume1
Intrest0
Last Price9.4Apr 30, 2025
Change
-
Bid8.6
Ask10.3
volume2
Intrest0
Strike
50
50
Last Price0.83Apr 30, 2025
Change
0.781560%
Bid-
Ask1.05
volume1
Intrest1
Last Price9.38Apr 03, 2025
Change
00%
Bid7.6
Ask10.5
volume0
Intrest2
Strike
51
51
Last Price0.51Apr 29, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Last Price-
Change
-
Bid6.7
Ask9.8
volume0
Intrest0
Strike
52
52
Last Price0.43Apr 23, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest16
Last Price6.55Apr 24, 2025
Change
00%
Bid5.2
Ask8.3
volume0
Intrest5
Strike
53
53
Last Price1.82Apr 08, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Last Price5.19Apr 16, 2025
Change
00%
Bid4.3
Ask6.5
volume0
Intrest2
Strike
54
54
Last Price0.59Apr 29, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest20
Last Price5.21Apr 30, 2025
Change
1.0124.05%
Bid3.1
Ask7.1
volume1
Intrest1
Strike
55
55
Last Price0.05Apr 30, 2025
Change
0.280%
Bid-
Ask0.25
volume252
Intrest1191
Last Price4.2Apr 30, 2025
Change
1.4552.73%
Bid4
Ask5
volume10
Intrest61
Strike
56
56
Last Price0.13Apr 30, 2025
Change
0.0213.33%
Bid-
Ask0.15
volume1
Intrest43
Last Price2.2Apr 30, 2025
Change
0.052.33%
Bid2.65
Ask3.8
volume24
Intrest24
Strike
57
57
Last Price0.13Apr 30, 2025
Change
0.1756.67%
Bid0.05
Ask0.15
volume100
Intrest850
Last Price2.25Apr 30, 2025
Change
0.052.17%
Bid2.15
Ask2.7
volume92
Intrest40
Strike
58
58
Last Price0.1Apr 30, 2025
Change
0.375%
Bid-
Ask1.15
volume115
Intrest497
Last Price1.27Apr 30, 2025
Change
0.3741.11%
Bid1.25
Ask1.45
volume101
Intrest131
Strike
59
59
Last Price0.2Apr 30, 2025
Change
0.3563.64%
Bid0.15
Ask0.5
volume2613
Intrest261
Last Price0.65Apr 30, 2025
Change
0.385.71%
Bid0.55
Ask0.7
volume47
Intrest138
Strike
60
60
Last Price0.4Apr 30, 2025
Change
0.866.67%
Bid0.4
Ask0.55
volume392
Intrest6
Last Price0.15Apr 30, 2025
Change
0.0550%
Bid0.15
Ask0.25
volume67
Intrest71
Strike
61
61
Last Price1.3Apr 30, 2025
Change
2.8568.67%
Bid0.95
Ask1.75
volume8
Intrest1
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.75
volume12
Intrest24
Strike
62
62
Last Price2.96Apr 30, 2025
Change
-
Bid1.75
Ask3
volume1
Intrest0
Last Price0.6Apr 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Strike
63
63
Last Price3.8Apr 04, 2025
Change
00%
Bid2.75
Ask4.8
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
64
64
Last Price-
Change
-
Bid3.4
Ask5.9
volume0
Intrest0
Last Price0.9Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Strike
65
65
Last Price-
Change
-
Bid4.8
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid5.5
Ask7.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid6.7
Ask9.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid7.1
Ask10.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid6.8
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid7.8
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid10.4
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid11.6
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid13
Ask16.6
volume0
Intrest0
