Breaking News

Monster Beverage Corp (MNST)

Symbol	Exchange	Currency
MNST	NASDAQ	USD	Real-time
0K34	London	USD	Real-time
1MNST	Milan	EUR	Real-time
MNST	Vienna	EUR	Real-time
M1NS34	B3	BRL	Delayed
MOB	Frankfurt	EUR	Delayed
MOB	TradeGate	EUR	Delayed
MOB	Hamburg	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

42.14 +0.52 +1.25%

01/10 - Closed. Currency in USD

After Hours

42.16

+0.02

+0.05%

1:13:50 - Real-time Data

Type: Equity

Market: United States

Volume: 9,848,746
Bid/Ask: 0.00 / 0.00
Day's Range: 41.41 - 42.36

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Monster Beverage Option Chain

Get free option data for MNST. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Monster Beverage options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 01, 2026 19:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	11.8	12.3	0	30.00	0	0%	0	0.05	0
MNST Call 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261016\|30.00C Delta0.996 Imp Vol0.6507 Bid11.8 Gamma0.0021 Theoretical12.21 Ask12.3 Theta-0.0053 Intrinsic Value12.29 Volume0 Vega0.001 Time Value-12.29 Open Interest28 Rho0.0122 Delta / Theta-186.2466 MNST Put 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261016\|30.00P Delta-0.0107 Imp Vol0.7582 Bid0 Gamma0.0044 Theoretical0.03 Ask0.05 Theta-0.0061 Intrinsic Value-12.29 Volume0 Vega0.0024 Time Value12.29 Open Interest0 Rho-0.0002 Delta / Theta1.7665
0	0%	6.4	7.4	0	35.00	0.05	0%	0	0.1	22
MNST Call 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261016\|35.00C Delta0.992 Imp Vol0.3907 Bid6.4 Gamma0.0066 Theoretical7.22 Ask7.4 Theta-0.0061 Intrinsic Value7.29 Volume0 Vega0.0019 Time Value-7.29 Open Interest41 Rho0.0142 Delta / Theta-161.7715 MNST Put 35.00 Exp: Oct 16, 2026 Last: 0.05 Chg.: 0% SymbolMNST\|20261016\|35.00P Delta-0.0291 Imp Vol0.5019 Bid0 Gamma0.0155 Theoretical0.05 Ask0.1 Theta-0.0094 Intrinsic Value-7.29 Volume22 Vega0.0057 Time Value7.34 Open Interest23 Rho-0.0005 Delta / Theta3.1102
0	0%	2.55	3.5	0	39.00	0	0%	0.05	0.2	0
MNST Call 39.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261016\|39.00C Delta0.9938 Imp Vol0.1574 Bid2.55 Gamma0.0129 Theoretical3.22 Ask3.5 Theta-0.0049 Intrinsic Value3.29 Volume0 Vega0.0015 Time Value-3.29 Open Interest5 Rho0.0159 Delta / Theta-202.7 MNST Put 39.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261016\|39.00P Delta-0.0977 Imp Vol0.3095 Bid0.05 Gamma0.0653 Theoretical0.13 Ask0.2 Theta-0.0148 Intrinsic Value-3.29 Volume0 Vega0.0147 Time Value3.29 Open Interest56 Rho-0.0016 Delta / Theta6.605
					42.29	Price @ Oct 01, 2026 19:58 GMT
0.55	14.58%	0.5	0.6	225	43.00	1.7	0%	1.25	1.4	0
MNST Call 43.00 Exp: Oct 16, 2026 Last: 0.55 Chg.: 14.58% SymbolMNST\|20261016\|43.00C Delta0.3729 Imp Vol0.2571 Bid0.5 Gamma0.1723 Theoretical0.55 Ask0.6 Theta-0.0293 Intrinsic Value-0.71 Volume225 Vega0.0323 Time Value1.26 Open Interest864 Rho0.0062 Delta / Theta-12.7107 MNST Put 43.00 Exp: Oct 16, 2026 Last: 1.7 Chg.: 0% SymbolMNST\|20261016\|43.00P Delta-0.6337 Imp Vol0.2543 Bid1.25 Gamma0.1751 Theoretical1.32 Ask1.4 Theta-0.0249 Intrinsic Value0.71 Volume0 Vega0.0321 Time Value0.99 Open Interest1,567 Rho-0.009 Delta / Theta25.4881
0.26	8.33%	0.25	0.3	6	44.00	2.23	0%	1.95	2.85	1
MNST Call 44.00 Exp: Oct 16, 2026 Last: 0.26 Chg.: 8.33% SymbolMNST\|20261016\|44.00C Delta0.2225 Imp Vol0.2576 Bid0.25 Gamma0.1354 Theoretical0.28 Ask0.3 Theta-0.0228 Intrinsic Value-1.71 Volume6 Vega0.0255 Time Value1.97 Open Interest768 Rho0.0037 Delta / Theta-9.7431 MNST Put 44.00 Exp: Oct 16, 2026 Last: 2.23 Chg.: 0% SymbolMNST\|20261016\|44.00P Delta-0.6947 Imp Vol0.3786 Bid1.95 Gamma0.1093 Theoretical2.4 Ask2.85 Theta-0.0351 Intrinsic Value1.71 Volume1 Vega0.0299 Time Value0.52 Open Interest99 Rho-0.0101 Delta / Theta19.7879
0.13	-18.75%	0.1	0.15	8	45.00	3.4	0%	2.85	3.3	0
MNST Call 45.00 Exp: Oct 16, 2026 Last: 0.13 Chg.: -18.75% SymbolMNST\|20261016\|45.00C Delta0.1177 Imp Vol0.2592 Bid0.1 Gamma0.0891 Theoretical0.13 Ask0.15 Theta-0.0151 Intrinsic Value-2.71 Volume8 Vega0.0169 Time Value2.84 Open Interest623 Rho0.002 Delta / Theta-7.8031 MNST Put 45.00 Exp: Oct 16, 2026 Last: 3.4 Chg.: 0% SymbolMNST\|20261016\|45.00P Delta-0.8198 Imp Vol0.3392 Bid2.85 Gamma0.0923 Theoretical3.08 Ask3.3 Theta-0.0225 Intrinsic Value2.71 Volume0 Vega0.0224 Time Value0.69 Open Interest389 Rho-0.0106 Delta / Theta36.3862

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

MNST Comments

Write your thoughts about Monster Beverage Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	9,241.53	-28.98	-0.31%
NSE All Share	251,211.67	-701.53	-0.28%
US 30	50,962.1	+34.8	+0.07%
US 500	7,676.9	+10.2	+0.13%
FTSE 100	10,428.27	-177.73	-1.68%
DAX	24,939.35	-259.84	-1.03%
South Africa Top 40	100,172.67	-617.48	-0.61%

Brent Oil	102.70	+0.39	+0.38%
Crude Oil WTI	93.07	+0.20	+0.22%
Gold	4,189.25	-13.05	-0.31%
Silver	61.053	-0.127	-0.21%
Copper	6.5683	+0.0282	+0.43%
London Cocoa	4,032.00	+15.00	+0.37%
London Wheat	205.25	+1.25	+0.61%

Nigeria 10Y	15.952	-0.021	-0.13%
Nigeria 2Y	15.790	+0.008	+0.05%
U.K. 10Y	5.4022	-0.0314	-0.58%
Germany 10Y	3.5202	-0.0585	-1.63%
U.S. 10Y	5.254	+0.016	+0.31%
U.S. 5Y	5.016	+0.011	+0.22%
U.S. 2Y	4.798	+0.011	+0.23%

Fidelitybk	21.650	-1.400	-6.07%
Zenith Bank	134.00	0.00	0.00%
UBA	45.45	-0.55	-1.20%
First HoldCo	159.90	0.00	0.00%
Guaranty Trust Holding	132.00	-0.50	-0.38%
Sterling Financial Holdings	7.700	0.000	0.00%
Dangote Cement	1,066.70	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MNST	42.14	+0.52	+1.25%
	SG Actions US C	562.590	-2.400	-0.42%

Market Movers

Name	Last	Chg. %	Vol.
VFD Group	14.50	+8.21%	367.32M
Guaranty Trust Holding	132.00	-0.38%	39.55M
Zenith Bank	134.00	0.00%	32.31M
Stanbic IBTC	163.00	-0.61%	14.87M
First HoldCo	159.90	0.00%	8.42M
MTN Nigeria	837.00	-3.01%	2.27M
Aradel Holdings	1,530.00	0.00%	1.86M

Name	Last	Chg. %	Vol.
Haldane McCall	3.41	+10.00%	1.02M
Critical	4.32	+9.92%	9.33M
Cornerstone Insurance	5.60	+9.80%	5.33M
Livingtrust Mortgage Bank	3.14	+9.79%	541.56K
ABC Transport	6.75	+9.76%	1.27M
Royal Exchange	1.15	+9.52%	2.39M
VFD Group	14.50	+8.21%	367.32M

Name	Last	Chg. %	Vol.
Learn Africa	7.650	-10.00%	601.82K
Thomas Wyatt	2.67	-9.80%	939.04K
Sovereign Trust Insurance Plc	2.20	-6.78%	2.64M
Guinea Insurance PLC	0.70	-6.67%	1.77M
Fidelitybk	21.650	-6.07%	31.21M
Consolidated Hallmark	7.12	-5.07%	1.70M
AXA Mansard Insurance	11.000	-4.35%	2.09M