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

62.46 -0.99 -1.56%

05/09 - Closed. Currency in USD

After Hours

62.59

+0.13

+0.21%

0:19:06 - Real-time Data

Type: Equity

Market: United States

Volume: 3,338,667
Bid/Ask: 0.00 / 0.00
Day's Range: 62.13 - 63.66

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

Sep 05, 2025 20:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	35.4	39.4	0	25.00	0.02	0%	0	0.65	0
MNST Call 25.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMNST\|20250919\|25.00C Delta1 Imp Vol0.0001 Bid35.4 Gamma0 Theoretical37.5 Ask39.4 Theta-0.003 Intrinsic Value37.46 Volume0 Vega0 Time Value-37.46 Open Interest0 Rho0.0096 Delta / Theta-337.7237 MNST Put 25.00 Exp: Sep 19, 2025 Last: 0.02 Chg.: 0% SymbolMNST\|20250919\|25.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.65 Theta0 Intrinsic Value-37.46 Volume0 Vega0 Time Value37.48 Open Interest7 Rho0 Delta / Theta0
0	0%	30.2	34.4	0	30.00	0	0%	0	0.65	0
MNST Call 30.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMNST\|20250919\|30.00C Delta1 Imp Vol0.0001 Bid30.2 Gamma0 Theoretical32.51 Ask34.4 Theta-0.0036 Intrinsic Value32.46 Volume0 Vega0 Time Value-32.46 Open Interest4 Rho0.0115 Delta / Theta-281.4523 MNST Put 30.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMNST\|20250919\|30.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.65 Theta0 Intrinsic Value-32.46 Volume0 Vega0 Time Value32.46 Open Interest6 Rho0 Delta / Theta0
29.85	0%	25.2	29.4	0	35.00	0.03	0%	0	0.1	0
MNST Call 35.00 Exp: Sep 19, 2025 Last: 29.85 Chg.: 0% SymbolMNST\|20250919\|35.00C Delta1 Imp Vol0.0001 Bid25.2 Gamma0 Theoretical27.52 Ask29.4 Theta-0.0041 Intrinsic Value27.46 Volume0 Vega0 Time Value2.39 Open Interest226 Rho0.0134 Delta / Theta-241.2545 MNST Put 35.00 Exp: Sep 19, 2025 Last: 0.03 Chg.: 0% SymbolMNST\|20250919\|35.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.1 Theta0 Intrinsic Value-27.46 Volume0 Vega0 Time Value27.49 Open Interest17 Rho0 Delta / Theta0
					62.46	Price @ Sep 05, 2025 20:37 GMT
0.98	-38.75%	1	1.1	32	62.50	1.13	73.85%	0.95	1.1	8
MNST Call 62.50 Exp: Sep 19, 2025 Last: 0.98 Chg.: -38.75% SymbolMNST\|20250919\|62.50C Delta0.5181 Imp Vol0.2087 Bid1 Gamma0.1561 Theoretical1.05 Ask1.1 Theta-0.04 Intrinsic Value-0.04 Volume32 Vega0.0487 Time Value1.02 Open Interest1,803 Rho0.012 Delta / Theta-12.9369 MNST Put 62.50 Exp: Sep 19, 2025 Last: 1.13 Chg.: 73.85% SymbolMNST\|20250919\|62.50P Delta-0.486 Imp Vol0.2151 Bid0.95 Gamma0.1527 Theoretical1.02 Ask1.1 Theta-0.0343 Intrinsic Value0.04 Volume8 Vega0.0487 Time Value1.09 Open Interest2,900 Rho-0.01 Delta / Theta14.1616
0.22	-56.86%	0.15	0.25	27	65.00	2.36	12.92%	2.6	2.8	2
MNST Call 65.00 Exp: Sep 19, 2025 Last: 0.22 Chg.: -56.86% SymbolMNST\|20250919\|65.00C Delta0.1705 Imp Vol0.2007 Bid0.15 Gamma0.1033 Theoretical0.22 Ask0.25 Theta-0.0235 Intrinsic Value-2.54 Volume27 Vega0.031 Time Value2.76 Open Interest2,242 Rho0.004 Delta / Theta-7.2643 MNST Put 65.00 Exp: Sep 19, 2025 Last: 2.36 Chg.: 12.92% SymbolMNST\|20250919\|65.00P Delta-0.8336 Imp Vol0.2071 Bid2.6 Gamma0.1019 Theoretical2.7 Ask2.8 Theta-0.0183 Intrinsic Value2.54 Volume2 Vega0.0302 Time Value-0.18 Open Interest825 Rho-0.013 Delta / Theta45.4329
0.05	-37.5%	0	0.1	15	67.50	4.22	0%	5	5.1	0
MNST Call 67.50 Exp: Sep 19, 2025 Last: 0.05 Chg.: -37.5% SymbolMNST\|20250919\|67.50C Delta0.0448 Imp Vol0.2255 Bid0 Gamma0.0342 Theoretical0.05 Ask0.1 Theta-0.0096 Intrinsic Value-5.04 Volume15 Vega0.0116 Time Value5.09 Open Interest1,413 Rho0.0011 Delta / Theta-4.6513 MNST Put 67.50 Exp: Sep 19, 2025 Last: 4.22 Chg.: 0% SymbolMNST\|20250919\|67.50P Delta-0.971 Imp Vol0.2335 Bid5 Gamma0.061 Theoretical5.05 Ask5.1 Theta-0.0044 Intrinsic Value5.04 Volume0 Vega0.0075 Time Value-0.82 Open Interest2 Rho-0.0059 Delta / Theta220.7856

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	5,076.76	+31.28	+0.62%
NSE All Share	138,980.02	+822.87	+0.60%
US 30	45,452.5	+51.4	+0.11%
US 500	6,490.4	+8.9	+0.14%
FTSE 100	9,208.21	-8.66	-0.09%
DAX	23,596.98	-173.35	-0.73%
South Africa Top 40	94,165.63	+1189.41	+1.28%

Brent Oil	66.32	+0.82	+1.25%
Crude Oil WTI	62.63	+0.76	+1.23%
Gold	3,624.55	-28.75	-0.79%
Silver	41.215	-0.337	-0.81%
Copper	4.5575	+0.0065	+0.14%
London Cocoa	5,121.00	-32.00	-0.62%
London Wheat	166.10	+0.20	+0.12%

Nigeria 10Y	16.625	-0.382	-2.25%
Nigeria 2Y	17.572	+0.010	+0.06%
U.K. 10Y	4.6480	-0.0760	-1.61%
Germany 10Y	2.6582	-0.0647	-2.38%
U.S. 10Y	4.096	+0.014	+0.34%
U.S. 5Y	3.606	+0.023	+0.64%
U.S. 2Y	3.528	+0.021	+0.60%

Fidelitybk	21.000	-0.050	-0.24%
Zenith Bank	64.90	+0.65	+1.01%
UBA	46.75	+1.00	+2.19%
First HoldCo	32.30	+0.20	+0.62%
Guaranty Trust Holding	92.00	+1.50	+1.66%
Sterling Bank	7.500	-0.050	-0.66%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MNST	62.46	-0.99	-1.56%
Storebrand Ekstra.	1,416.768	+0.651	+0.05%
Pictet Absolute.	110.070	+0.310	+0.28%
2160	2,652.0	-19.0	-0.71%
JM Tax Gain Fund .	55.631	+0.050	+0.09%
BEKB	38.250	+0.250	+0.66%
1NOVN	110.00	0.00	0.00%
INVERSIONES MOBIL.	26.615	+0.060	+0.23%

Market Movers

Name	Last	Chg. %	Vol.
Sovereign Trust Insurance Plc	2.97	+4.21%	1.42B
Nigerian Breweries	68.50	+3.79%	41.20M
Fidelitybk	21.000	-0.24%	30.56M
Zenith Bank	64.90	+1.01%	26.35M
UBA	46.75	+2.19%	12.40M
Guaranty Trust Holding	92.00	+1.66%	5.71M
MTN Nigeria	435.00	0.00%	2.17M

Name	Last	Chg. %	Vol.
Ellah Lakes	12.98	+10.00%	11.86M
Veritas Kapital	1.98	+10.00%	8.32M
Honeywell Flour Mills Plc	23.200	+9.95%	1.10M
Royalex	1.88	+9.94%	11.30M
Mansard Ins	15.820	+9.94%	946.26K
Prestige	1.78	+9.88%	3.75M
International Breweries	12.30	+9.82%	2.23M

Name	Last	Chg. %	Vol.
Austin Laz	2.87	-9.75%	164.73K
Neimeth	6.05	-8.33%	2.12M
Daarcomm	0.86	-4.44%	10.01M
Champion Brew	15.00	-4.15%	3.90M
Unilever Nigeria	70.00	-4.11%	814.48K
Rtbriscoe	3.30	-3.51%	2.43M
Tantalizers	2.30	-3.36%	4.82M