Breaking News

Monster Beverage Corp (MNST)

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

Add to/Remove from a Portfolio Add to Watchlist

64.11 -0.53 -0.81%

20:59:59 - Closed. Currency in USD

After Hours

64.30

+0.19

+0.30%

22:32:24 - Real-time Data

Type: Equity

Market: United States

Volume: 3,483,701
Bid/Ask: 0.00 / 0.00
Day's Range: 63.94 - 64.83

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

Aug 18, 2025 20:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
23.8	0%	27.2	30	0	35.00	0	0%	0	0.05	0
MNST Call 35.00 Exp: Aug 22, 2025 Last: 23.8 Chg.: 0% SymbolMNST\|20250822\|35.00C Delta0.942 Imp Vol4.2988 Bid27.2 Gamma0.004 Theoretical30 Ask30 Theta-0.4223 Intrinsic Value29.11 Volume0 Vega0.0078 Time Value-5.31 Open Interest1 Rho0.0033 Delta / Theta-2.2308 MNST Put 35.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolMNST\|20250822\|35.00P Delta-0.0047 Imp Vol2.3382 Bid0 Gamma0.0009 Theoretical0.03 Ask0.05 Theta-0.0268 Intrinsic Value-29.11 Volume0 Vega0.0009 Time Value29.11 Open Interest0 Rho0 Delta / Theta0.1753
0	0%	22.8	25.8	0	40.00	0.03	0%	0	0.65	0
MNST Call 40.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolMNST\|20250822\|40.00C Delta0.9761 Imp Vol2.4372 Bid22.8 Gamma0.0034 Theoretical24.3 Ask25.8 Theta-0.1197 Intrinsic Value24.11 Volume0 Vega0.0038 Time Value-24.11 Open Interest0 Rho0.0042 Delta / Theta-8.1535 MNST Put 40.00 Exp: Aug 22, 2025 Last: 0.03 Chg.: 0% SymbolMNST\|20250822\|40.00P Delta-0.0387 Imp Vol2.7853 Bid0 Gamma0.0045 Theoretical0.32 Ask0.65 Theta-0.1959 Intrinsic Value-24.11 Volume0 Vega0.0056 Time Value24.14 Open Interest2 Rho-0.0003 Delta / Theta0.1977
0	0%	17.7	20.1	0	45.00	0	0%	0	0.5	0
MNST Call 45.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolMNST\|20250822\|45.00C Delta0.9071 Imp Vol2.8907 Bid17.7 Gamma0.0086 Theoretical20.1 Ask20.1 Theta-0.4078 Intrinsic Value19.11 Volume0 Vega0.0112 Time Value-19.11 Open Interest0 Rho0.0042 Delta / Theta-2.2246 MNST Put 45.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolMNST\|20250822\|45.00P Delta-0.0408 Imp Vol2.0745 Bid0 Gamma0.0063 Theoretical0.25 Ask0.5 Theta-0.1522 Intrinsic Value-19.11 Volume0 Vega0.0059 Time Value19.11 Open Interest0 Rho-0.0003 Delta / Theta0.2682
					64.11	Price @ Aug 18, 2025 20:37 GMT
0.32	-41.82%	0.25	0.35	103	65.00	1.26	57.5%	1.05	1.2	23
MNST Call 65.00 Exp: Aug 22, 2025 Last: 0.32 Chg.: -41.82% SymbolMNST\|20250822\|65.00C Delta0.3082 Imp Vol0.2447 Bid0.25 Gamma0.2143 Theoretical0.32 Ask0.35 Theta-0.0745 Intrinsic Value-0.89 Volume103 Vega0.0236 Time Value1.21 Open Interest224 Rho0.0021 Delta / Theta-4.1347 MNST Put 65.00 Exp: Aug 22, 2025 Last: 1.26 Chg.: 57.5% SymbolMNST\|20250822\|65.00P Delta-0.712 Imp Vol0.2239 Bid1.05 Gamma0.2334 Theoretical1.13 Ask1.2 Theta-0.0597 Intrinsic Value0.89 Volume23 Vega0.0229 Time Value0.37 Open Interest48 Rho-0.004 Delta / Theta11.9285
0.08	-63.64%	0	0.15	12	66.00	1.65	0%	1.85	2	1
MNST Call 66.00 Exp: Aug 22, 2025 Last: 0.08 Chg.: -63.64% SymbolMNST\|20250822\|66.00C Delta0.1121 Imp Vol0.2213 Bid0 Gamma0.1283 Theoretical0.08 Ask0.15 Theta-0.0362 Intrinsic Value-1.89 Volume12 Vega0.0128 Time Value1.97 Open Interest44 Rho0.0008 Delta / Theta-3.0936 MNST Put 66.00 Exp: Aug 22, 2025 Last: 1.65 Chg.: 0% SymbolMNST\|20250822\|66.00P Delta-0.9071 Imp Vol0.2103 Bid1.85 Gamma0.1963 Theoretical1.93 Ask2 Theta-0.025 Intrinsic Value1.89 Volume1 Vega0.011 Time Value-0.24 Open Interest8 Rho-0.0037 Delta / Theta36.3073
0.04	0%	0	0.1	1	67.00	0	0%	2.8	2.95	0
MNST Call 67.00 Exp: Aug 22, 2025 Last: 0.04 Chg.: 0% SymbolMNST\|20250822\|67.00C Delta0.055 Imp Vol0.2576 Bid0 Gamma0.0643 Theoretical0.04 Ask0.1 Theta-0.0245 Intrinsic Value-2.89 Volume1 Vega0.0075 Time Value2.93 Open Interest23 Rho0.0004 Delta / Theta-2.2485 MNST Put 67.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolMNST\|20250822\|67.00P Delta-0.9099 Imp Vol0.3128 Bid2.8 Gamma0.0791 Theoretical2.95 Ask2.95 Theta-0.0381 Intrinsic Value2.89 Volume0 Vega0.0108 Time Value-2.89 Open Interest0 Rho-0.004 Delta / Theta23.8787

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	5,275.00	-7.27	-0.14%
NSE All Share	144,722.47	+94.27	+0.07%
US 30	44,908.8	-37.3	-0.08%
US 500	6,446.1	-3.7	-0.06%
FTSE 100	9,157.74	+18.84	+0.21%
DAX	24,314.77	-44.53	-0.18%
South Africa Top 40	93,676.22	-822.16	-0.87%

Brent Oil	66.47	0.00	0.00%
Crude Oil WTI	62.58	+0.60	+0.97%
Gold	3,378.05	-4.55	-0.13%
Silver	38.065	+0.090	+0.24%
Copper	4.4773	-0.0152	-0.34%
London Cocoa	5,601.00	0.00	0.00%
London Wheat	167.25	+0.00	+0.00%

Nigeria 10Y	15.677	+0.001	+0.01%
Nigeria 2Y	16.823	+0.001	+0.01%
U.K. 10Y	4.7430	+0.0470	+1.00%
Germany 10Y	2.7759	-0.0028	-0.10%
U.S. 10Y	4.334	-0.006	-0.14%
U.S. 5Y	3.850	+0.005	+0.13%
U.S. 2Y	3.769	+0.010	+0.27%

Fidelitybk	20.650	-0.300	-1.43%
Zenith Bank	72.30	-0.10	-0.14%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	-0.35	-1.07%
Guaranty Trust Holding	97.00	-0.70	-0.72%
Sterling Bank	8.050	+0.550	+7.33%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MNST	64.11	-0.53	-0.81%
Bayerische Hypo-u.	27.21	+0.00	+0.00%
MOTA/BTC	0.00000004	0.00000000	0.00%
CPKF	22.0000	+0.2100	+0.96%
UIB	22.00	0.00	0.00%
8255	126.50	-2.50	-1.94%
AWM	0.0350	0.0000	0.00%
Asefarma Equilibr.	12.969	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.50	-1.61%	30.16M
UBA	47.95	-0.10%	16.20M
Zenith Bank	72.30	-0.14%	13.67M
Guaranty Trust Holding	97.00	-0.72%	10.78M
STANBIC IBTC Bank	100.00	-9.99%	6.81M
Aradel Holdings	519.00	0.00%	1.84M
MTN Nigeria	445.00	0.00%	1.65M

Name	Last	Chg. %	Vol.
UPDC	7.15	+10.00%	6.59M
Aiico	4.18	+10.00%	33.19M
Cornerst	7.60	+9.99%	6.27M
Deap Capital Management Trust	1.77	+9.94%	2.56M
Coronation Insurance	3.99	+9.92%	10.70M
International Energy Insurance	3.66	+9.91%	6.59M
Linkassure	2.67	+9.88%	77.90M

Name	Last	Chg. %	Vol.
STANBIC IBTC Bank	100.00	-9.99%	6.81M
PZ Cussons Nigeria	35.00	-7.89%	2.85M
Nem	29.950	-7.85%	1.32M
Chams	2.70	-5.26%	16.60M
Initiates	13.00	-5.11%	10.17M
Livestock	8.05	-4.73%	1.09M
Cutix	3.850	-3.75%	4.93M