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

47.79 +0.30 +0.63%

21/08 - Closed. Currency in USD

After Hours

48.00

+0.21

+0.44%

0:58:32 - Real-time Data

Type: Equity

Market: United States

Volume: 12,532,755
Bid/Ask: 0.00 / 0.00
Day's Range: 47.22 - 48.12

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 21, 2026 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	30.9	35	0	15.00	0	0%	0	2.15	0
MNST Call 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMNST\|20260918\|15.00C Delta0.9909 Imp Vol2.0144 Bid30.9 Gamma0.0009 Theoretical32.95 Ask35 Theta-0.0131 Intrinsic Value32.79 Volume0 Vega0.0033 Time Value-32.79 Open Interest12 Rho0.0111 Delta / Theta-75.4741 MNST Put 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMNST\|20260918\|15.00P Delta-0.0415 Imp Vol3.2772 Bid0 Gamma0.002 Theoretical1.08 Ask2.15 Theta-0.0685 Intrinsic Value-32.79 Volume0 Vega0.0118 Time Value32.79 Open Interest10 Rho-0.0022 Delta / Theta0.6055
0	0%	28.4	32.3	0	17.50	0	0%	0	2.15	0
MNST Call 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMNST\|20260918\|17.50C Delta0.9997 Imp Vol1.1173 Bid28.4 Gamma0.0001 Theoretical30.36 Ask32.3 Theta-0.002 Intrinsic Value30.29 Volume0 Vega0.0002 Time Value-30.29 Open Interest28 Rho0.0134 Delta / Theta-487.8843 MNST Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMNST\|20260918\|17.50P Delta-0.0483 Imp Vol2.8806 Bid0 Gamma0.0026 Theoretical1.08 Ask2.15 Theta-0.068 Intrinsic Value-30.29 Volume0 Vega0.0133 Time Value30.29 Open Interest140 Rho-0.0024 Delta / Theta0.7098
0	0%	25.9	29.7	0	20.00	0	0%	0	2.15	0
MNST Call 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMNST\|20260918\|20.00C Delta0.999 Imp Vol1.0752 Bid25.9 Gamma0.0002 Theoretical27.87 Ask29.7 Theta-0.0029 Intrinsic Value27.79 Volume0 Vega0.0005 Time Value-27.79 Open Interest18 Rho0.0153 Delta / Theta-350.2728 MNST Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMNST\|20260918\|20.00P Delta-0.0556 Imp Vol2.5429 Bid0 Gamma0.0033 Theoretical1.08 Ask2.15 Theta-0.0671 Intrinsic Value-27.79 Volume0 Vega0.0149 Time Value27.79 Open Interest8 Rho-0.0026 Delta / Theta0.8281
					47.79	Price @ Aug 21, 2026 20:38 GMT
0.89	11.25%	0.85	0.95	883	48.75	1.64	-13.68%	0.25	3.1	26
MNST Call 48.75 Exp: Sep 18, 2026 Last: 0.89 Chg.: 11.25% SymbolMNST\|20260918\|48.75C Delta0.4123 Imp Vol0.2369 Bid0.85 Gamma0.1241 Theoretical0.9 Ask0.95 Theta-0.0237 Intrinsic Value-0.96 Volume883 Vega0.0515 Time Value1.85 Open Interest5,327 Rho0.0144 Delta / Theta-17.4163 MNST Put 48.75 Exp: Sep 18, 2026 Last: 1.64 Chg.: -13.68% SymbolMNST\|20260918\|48.75P Delta-0.5988 Imp Vol0.2282 Bid0.25 Gamma0.1297 Theoretical1.67 Ask3.1 Theta-0.0185 Intrinsic Value0.96 Volume26 Vega0.0511 Time Value0.68 Open Interest228 Rho-0.0181 Delta / Theta32.4425
0.45	28.57%	0.45	0.55	536	50.00	2.47	0%	1	3.5	21
MNST Call 50.00 Exp: Sep 18, 2026 Last: 0.45 Chg.: 28.57% SymbolMNST\|20260918\|50.00C Delta0.2705 Imp Vol0.2356 Bid0.45 Gamma0.1061 Theoretical0.5 Ask0.55 Theta-0.0197 Intrinsic Value-2.21 Volume536 Vega0.0438 Time Value2.66 Open Interest1,987 Rho0.0095 Delta / Theta-13.7509 MNST Put 50.00 Exp: Sep 18, 2026 Last: 2.47 Chg.: 0% SymbolMNST\|20260918\|50.00P Delta-0.8777 Imp Vol0.1451 Bid1 Gamma0.1118 Theoretical2.25 Ask3.5 Theta-0.0047 Intrinsic Value2.21 Volume21 Vega0.0258 Time Value0.26 Open Interest142 Rho-0.0151 Delta / Theta185.8693
0.12	-7.69%	0.05	0.2	336	52.50	4.65	-6.06%	2.8	5.9	2
MNST Call 52.50 Exp: Sep 18, 2026 Last: 0.12 Chg.: -7.69% SymbolMNST\|20260918\|52.50C Delta0.0885 Imp Vol0.237 Bid0.05 Gamma0.0511 Theoretical0.12 Ask0.2 Theta-0.0094 Intrinsic Value-4.71 Volume336 Vega0.0212 Time Value4.83 Open Interest1,495 Rho0.0031 Delta / Theta-9.4163 MNST Put 52.50 Exp: Sep 18, 2026 Last: 4.65 Chg.: -6.06% SymbolMNST\|20260918\|52.50P Delta-0.9656 Imp Vol0.2107 Bid2.8 Gamma0.0695 Theoretical4.7 Ask5.9 Theta-0.0023 Intrinsic Value4.71 Volume2 Vega0.0093 Time Value-0.06 Open Interest4 Rho-0.0089 Delta / Theta416.0224

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	8,805.90	+5.98	+0.07%
NSE All Share	240,196.64	+158.84	+0.07%
US 30	53,261.4	+499.1	+0.95%
US 500	7,671.1	+29.4	+0.39%
FTSE 100	10,816.56	+68.40	+0.64%
DAX	26,136.56	+153.52	+0.59%
South Africa Top 40	110,387.07	+2240.85	+2.07%

Brent Oil	93.93	+0.15	+0.16%
Crude Oil WTI	86.64	-0.19	-0.22%
Gold	4,661.60	+90.20	+1.97%
Silver	69.010	+0.910	+1.33%
Copper	6.5800	+0.1100	+1.72%
London Cocoa	4,278.00	-10.00	-0.23%
London Wheat	205.00	-0.75	-0.36%

Nigeria 10Y	17.129	+0.001	+0.01%
Nigeria 2Y	17.055	+0.009	+0.05%
U.K. 10Y	5.0666	-0.0034	-0.07%
Germany 10Y	3.2564	+0.0009	+0.03%
U.S. 10Y	4.738	+0.040	+0.85%
U.S. 5Y	4.424	+0.037	+0.84%
U.S. 2Y	4.234	+0.049	+1.17%

Fidelitybk	20.000	-0.500	-2.44%
Zenith Bank	122.00	-1.40	-1.13%
UBA	45.10	+0.10	+0.22%
First HoldCo	129.95	-2.05	-1.55%
Guaranty Trust Holding	127.00	-0.60	-0.47%
Sterling Bank	7.650	0.000	0.00%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MNST	47.79	+0.30	+0.63%
OXY	61.30	-0.22	-0.36%
FOUR	47.93	+0.07	+0.15%
A	2.58	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Nigerian Exchange	124.00	-0.80%	36.75M
First HoldCo	129.95	-1.55%	32.45M
Guaranty Trust Holding	127.00	-0.47%	9.02M
MTN Nigeria	779.00	-3.23%	2.52M
Aradel Holdings	1,374.20	+5.71%	2.04M
Seplat Petroleum	11,200.60	0.00%	707.17K
Nestle Nigeria	2,840.00	+1.43%	390.85K

Name	Last	Chg. %	Vol.
Rtbriscoe	11.95	+9.63%	2.29M
Fortis Global Insurance	2.00	+8.11%	12.91M
Transexpr	3.30	+7.84%	713.75K
Meyer	15.95	+5.98%	187.80K
Aradel Holdings	1,374.20	+5.71%	2.04M
Cadbury Nig	64.90	+4.68%	653.71K
Linkassure	1.80	+4.65%	16.50M

Name	Last	Chg. %	Vol.
International Energy Insurance	3.87	-10.00%	5.26M
Omatek Ventures	1.42	-9.55%	1.71M
McNichols	4.85	-6.73%	3.65M
UPDC	3.35	-5.63%	1.29M
Coronation Insurance	2.08	-5.45%	5.05M
Critical	2.81	-5.39%	1.75M
Afriprud	11.30	-3.42%	3.11M