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	Hamburg	EUR	Delayed
MOB	Frankfurt	EUR	Delayed
M1NS34	B3	BRL	Delayed
MNST	Vienna	EUR	Real-time
MNST	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

67.17 -0.41 -0.61%

03/10 - Closed. Currency in USD

After Hours

66.97

-0.19

-0.28%

0:44:08 - Real-time Data

Type: Equity

Market: United States

Volume: 3,095,281
Bid/Ask: 0.00 / 0.00
Day's Range: 67.13 - 67.89

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 03, 2025 20:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
21.6	0%	22.1	22.4	0	45.00	0.03	0%	0	0.1	1
MNST Call 45.00 Exp: Oct 17, 2025 Last: 21.6 Chg.: 0% SymbolMNST\|20251017\|45.00C Delta0.997 Imp Vol0.7672 Bid22.1 Gamma0.0009 Theoretical22.25 Ask22.4 Theta-0.0083 Intrinsic Value22.16 Volume0 Vega0.0012 Time Value-0.56 Open Interest0 Rho0.0172 Delta / Theta-120.3851 MNST Put 45.00 Exp: Oct 17, 2025 Last: 0.03 Chg.: 0% SymbolMNST\|20251017\|45.00P Delta-0.0075 Imp Vol0.8747 Bid0 Gamma0.0018 Theoretical0.03 Ask0.1 Theta-0.0085 Intrinsic Value-22.16 Volume1 Vega0.0027 Time Value22.19 Open Interest3 Rho-0.0002 Delta / Theta0.8869
15.3	0%	17.1	17.4	0	50.00	0.06	0%	0	0.05	0
MNST Call 50.00 Exp: Oct 17, 2025 Last: 15.3 Chg.: 0% SymbolMNST\|20251017\|50.00C Delta0.9991 Imp Vol0.4923 Bid17.1 Gamma0.0005 Theoretical17.25 Ask17.4 Theta-0.0063 Intrinsic Value17.16 Volume0 Vega0.0004 Time Value-1.86 Open Interest9 Rho0.0191 Delta / Theta-158.9423 MNST Put 50.00 Exp: Oct 17, 2025 Last: 0.06 Chg.: 0% SymbolMNST\|20251017\|50.00P Delta-0.0144 Imp Vol0.7154 Bid0 Gamma0.0039 Theoretical0.05 Ask0.05 Theta-0.0122 Intrinsic Value-17.16 Volume0 Vega0.0048 Time Value17.22 Open Interest6 Rho-0.0004 Delta / Theta1.1812
10.33	0%	12.2	12.4	0	55.00	0.05	0%	0	0.1	0
MNST Call 55.00 Exp: Oct 17, 2025 Last: 10.33 Chg.: 0% SymbolMNST\|20251017\|55.00C Delta0.9822 Imp Vol0.5009 Bid12.2 Gamma0.0066 Theoretical12.3 Ask12.4 Theta-0.0163 Intrinsic Value12.16 Volume0 Vega0.0058 Time Value-1.83 Open Interest9 Rho0.0206 Delta / Theta-60.2087 MNST Put 55.00 Exp: Oct 17, 2025 Last: 0.05 Chg.: 0% SymbolMNST\|20251017\|55.00P Delta-0.0324 Imp Vol0.5744 Bid0 Gamma0.0096 Theoretical0.1 Ask0.1 Theta-0.0194 Intrinsic Value-12.16 Volume0 Vega0.0096 Time Value12.21 Open Interest56 Rho-0.0008 Delta / Theta1.6763
					67.16	Price @ Oct 03, 2025 20:37 GMT
1.2	-14.29%	1	1.25	207	67.50	1.1	-8.33%	1.25	1.45	2
MNST Call 67.50 Exp: Oct 17, 2025 Last: 1.2 Chg.: -14.29% SymbolMNST\|20251017\|67.50C Delta0.4825 Imp Vol0.2491 Bid1 Gamma0.1217 Theoretical1.2 Ask1.25 Theta-0.0501 Intrinsic Value-0.34 Volume207 Vega0.0524 Time Value1.54 Open Interest1,915 Rho0.012 Delta / Theta-9.6245 MNST Put 67.50 Exp: Oct 17, 2025 Last: 1.1 Chg.: -8.33% SymbolMNST\|20251017\|67.50P Delta-0.5239 Imp Vol0.2333 Bid1.25 Gamma0.1308 Theoretical1.35 Ask1.45 Theta-0.0402 Intrinsic Value0.34 Volume2 Vega0.0523 Time Value0.76 Open Interest320 Rho-0.0116 Delta / Theta13.029
0.3	-23.08%	0.25	0.35	158	70.00	2.67	0.38%	2.85	3.1	15
MNST Call 70.00 Exp: Oct 17, 2025 Last: 0.3 Chg.: -23.08% SymbolMNST\|20251017\|70.00C Delta0.1889 Imp Vol0.2243 Bid0.25 Gamma0.0916 Theoretical0.3 Ask0.35 Theta-0.0299 Intrinsic Value-2.84 Volume158 Vega0.0356 Time Value3.14 Open Interest506 Rho0.0048 Delta / Theta-6.3223 MNST Put 70.00 Exp: Oct 17, 2025 Last: 2.67 Chg.: 0.38% SymbolMNST\|20251017\|70.00P Delta-0.853 Imp Vol0.2021 Bid2.85 Gamma0.0896 Theoretical2.98 Ask3.1 Theta-0.0177 Intrinsic Value2.84 Volume15 Vega0.0297 Time Value-0.17 Open Interest12 Rho-0.0126 Delta / Theta48.0701
0.07	0%	0	0.1	0	72.50	8.2	0%	5.2	6.6	0
MNST Call 72.50 Exp: Oct 17, 2025 Last: 0.07 Chg.: 0% SymbolMNST\|20251017\|72.50C Delta0.0692 Imp Vol0.2535 Bid0 Gamma0.0399 Theoretical0.1 Ask0.1 Theta-0.0164 Intrinsic Value-5.34 Volume0 Vega0.0175 Time Value5.41 Open Interest37 Rho0.0017 Delta / Theta-4.2296 MNST Put 72.50 Exp: Oct 17, 2025 Last: 8.2 Chg.: 0% SymbolMNST\|20251017\|72.50P Delta-0.7962 Imp Vol0.4459 Bid5.2 Gamma0.0489 Theoretical5.9 Ask6.6 Theta-0.0544 Intrinsic Value5.34 Volume0 Vega0.0371 Time Value2.86 Open Interest0 Rho-0.0162 Delta / Theta14.6317

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	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,770.0	+249.8	+0.54%
US 500	6,714.1	-1.3	-0.02%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	64.53	+0.42	+0.66%
Crude Oil WTI	60.88	+0.40	+0.66%
Gold	3,908.90	+40.80	+1.05%
Silver	47.965	+1.596	+3.44%
Copper	5.1090	+0.1595	+3.22%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.214	+0.073	+0.45%
Nigeria 2Y	16.732	+0.368	+2.25%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.119	+0.029	+0.71%
U.S. 5Y	3.708	+0.033	+0.90%
U.S. 2Y	3.572	+0.023	+0.65%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MNST	67.17	-0.41	-0.61%
UBS MSCI Japan he.	24.60	0.00	0.00%
6535	633.0	+3.0	+0.48%
XOC/BTC	0.00000001	0.00000000	0%
PLU	0.655	0.000	0.00%
Parvest Bond Abso.	16.500	-0.030	-0.18%
MTVG	3.06	0.00	0.00%
LACT	8.10	-3.40	-29.57%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
International Energy Insurance	2.97	-3.57%	3.14M