$48.67
-0.25-0.5%
Last update: Aug 25, 2:17 PM
Monster Beverage Corp Option Chain
MNSTNASDAQ
Monster Beverage Options
View Monster Beverage (MNST) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.58
P/C Ratio (OI)
0.66
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid33.1
Ask35
volume0
Intrest12
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid30.5
Ask32.4
volume0
Intrest28
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest140
Last Price-
Change
-
Bid28.3
Ask29.8
volume0
Intrest18
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest8
Last Price-
Change
-
Bid25.9
Ask27.2
volume0
Intrest66
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest260
Last Price20.65Aug 11, 2026
Change
-0%
Bid23.2
Ask25.1
volume0
Intrest24
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest48
Last Price-
Change
-
Bid22.1
Ask23.4
volume0
Intrest158
Strike
26.25
26.25
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest26
Last Price-
Change
-
Bid20.6
Ask22.5
volume0
Intrest186
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest138
Last Price-
Change
-
Bid19.6
Ask21
volume0
Intrest110
Strike
28.75
28.75
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest54
Last Price-
Change
-
Bid18.1
Ask20
volume0
Intrest180
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest322
Last Price-
Change
-
Bid16.9
Ask18.8
volume0
Intrest78
Strike
31.25
31.25
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest718
Last Price13.03Aug 17, 2026
Change
-0%
Bid15.6
Ask17.5
volume0
Intrest374
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest252
Last Price-
Change
-
Bid14.2
Ask16
volume0
Intrest200
Strike
33.75
33.75
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest1314
Last Price12.95Aug 20, 2026
Change
-0%
Bid13.4
Ask13.9
volume0
Intrest266
Strike
35
35
Last Price0.1Apr 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest224
Last Price-
Change
-
Bid12.1
Ask13.5
volume0
Intrest54
Strike
36.25
36.25
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest308
Last Price8.9Aug 14, 2026
Change
-0%
Bid10.6
Ask12.5
volume0
Intrest252
Strike
37.5
37.5
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest382
Last Price8.2Aug 18, 2026
Change
-0%
Bid9.7
Ask11.2
volume0
Intrest3046
Strike
38.75
38.75
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest5569
Last Price8.75Aug 25, 2026
Change
0.151.74%
Bid8.5
Ask9
volume13
Intrest485
Strike
40
40
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest499
Last Price6.9Aug 21, 2026
Change
-0%
Bid7.3
Ask8.4
volume0
Intrest143
Strike
41.25
41.25
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest907
Last Price6.55Aug 24, 2026
Change
-0%
Bid6.1
Ask6.9
volume0
Intrest408
Strike
42.5
42.5
Last Price0.04Aug 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest578
Last Price5.25Aug 25, 2026
Change
0.152.94%
Bid4.9
Ask5.5
volume7
Intrest889
Strike
43.75
43.75
Last Price0.12Aug 24, 2026
Change
-0%
Bid0.05
Ask0.1
volume0
Intrest1631
Last Price4.06Aug 25, 2026
Change
0.061.5%
Bid3.7
Ask4.1
volume15
Intrest1415
Strike
45
45
Last Price0.15Aug 25, 2026
Change
0.0525%
Bid0.1
Ask0.15
volume4
Intrest894
Last Price2.9Aug 25, 2026
Change
0.257.94%
Bid2.65
Ask3
volume162
Intrest860
Strike
46.25
46.25
Last Price0.3Aug 25, 2026
Change
0.0411.76%
Bid0.25
Ask0.35
volume40
Intrest2265
Last Price1.88Aug 25, 2026
Change
0.126%
Bid1.75
Ask1.95
volume192
Intrest2422
Strike
47.5
47.5
Last Price0.6Aug 25, 2026
Change
-0%
Bid0.55
Ask0.7
volume18
Intrest910
Last Price1.09Aug 25, 2026
Change
0.2820.44%
Bid1.05
Ask1.1
volume154
Intrest5625
Strike
48.75
48.75
Last Price1.17Aug 25, 2026
Change
0.087.34%
Bid1.1
Ask1.25
volume181
Intrest240
Last Price0.63Aug 25, 2026
Change
0.113.7%
Bid0.55
Ask0.65
volume307
Intrest2417
Strike
50
50
Last Price1.89Aug 25, 2026
Change
0.063.08%
Bid1.9
Ask2
volume26
Intrest145
Last Price0.17Aug 25, 2026
Change
0.0315%
Bid0.1
Ask0.25
volume80
Intrest1966
Strike
52.5
52.5
Last Price4.65Aug 21, 2026
Change
-0%
Bid3.7
Ask4.1
volume0
Intrest4
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1335
Strike
55
55
Last Price9.1Aug 17, 2026
Change
-0%
Bid5.7
Ask6.7
volume0
Intrest0
Last Price0.07Aug 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest72
Strike
57.5
57.5
Last Price0.1Jun 10, 2026
Change
-0%
Bid7.6
Ask9.5
volume0
Intrest0
Last Price38.64Jul 17, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest290
Strike
60
60
Last Price0.15Jun 12, 2026
Change
-0%
Bid9.3
Ask13.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
62.5
62.5
Last Price0.15Jun 11, 2026
Change
-0%
Bid11.8
Ask15.6
volume0
Intrest0
Last Price31.41Jul 09, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest0
Strike
65
65
Last Price17.59Aug 19, 2026
Change
-0%
Bid15.1
Ask16.9
volume0
Intrest0
