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

46.63 -0.41 -0.87%

21/10 - Closed. Currency in USD

After Hours

46.58

-0.05

-0.11%

1:17:50 - Real-time Data

Type: Equity

Market: United States

Volume: 6,825,736
Bid/Ask: 0.00 / 0.00
Day's Range: 46.50 - 47.01

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 21, 2026 20:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	19.7	22.9	0	25.00	0	0%	0	0.15	0
MNST Call 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|25.00C Delta0.9976 Imp Vol0.8073 Bid19.7 Gamma0.0007 Theoretical21.72 Ask22.9 Theta-0.004 Intrinsic Value21.63 Volume0 Vega0.001 Time Value-21.63 Open Interest0 Rho0.0204 Delta / Theta-246.4469 MNST Put 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|25.00P Delta-0.0136 Imp Vol1.0623 Bid0 Gamma0.0024 Theoretical0.08 Ask0.15 Theta-0.0082 Intrinsic Value-21.63 Volume0 Vega0.0047 Time Value21.63 Open Interest0 Rho-0.0005 Delta / Theta1.665
0	0%	15.5	18.2	0	30.00	0.02	0%	0	0.1	22
MNST Call 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|30.00C Delta0.9741 Imp Vol0.8499 Bid15.5 Gamma0.0053 Theoretical16.85 Ask18.2 Theta-0.0145 Intrinsic Value16.63 Volume0 Vega0.008 Time Value-16.63 Open Interest40 Rho0.0235 Delta / Theta-67.1262 MNST Put 30.00 Exp: Nov 20, 2026 Last: 0.02 Chg.: 0% SymbolMNST\|20261120\|30.00P Delta-0.0135 Imp Vol0.7357 Bid0 Gamma0.0035 Theoretical0.05 Ask0.1 Theta-0.0056 Intrinsic Value-16.63 Volume22 Vega0.0046 Time Value16.65 Open Interest22 Rho-0.0005 Delta / Theta2.411
0	0%	10.5	13.2	0	35.00	0	0%	0	0.15	0
MNST Call 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|35.00C Delta0.9671 Imp Vol0.5758 Bid10.5 Gamma0.0095 Theoretical11.85 Ask13.2 Theta-0.013 Intrinsic Value11.63 Volume0 Vega0.0098 Time Value-11.63 Open Interest32 Rho0.0273 Delta / Theta-74.1277 MNST Put 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|35.00P Delta-0.0258 Imp Vol0.5414 Bid0 Gamma0.0083 Theoretical0.08 Ask0.15 Theta-0.0071 Intrinsic Value-11.63 Volume0 Vega0.008 Time Value11.63 Open Interest3 Rho-0.001 Delta / Theta3.6308
					46.63	Price @ Oct 21, 2026 20:37 GMT
1.82	-11.22%	1.75	1.9	9	47.00	2	11.11%	1.85	2.05	9
MNST Call 47.00 Exp: Nov 20, 2026 Last: 1.82 Chg.: -11.22% SymbolMNST\|20261120\|47.00C Delta0.5029 Imp Vol0.3614 Bid1.75 Gamma0.0826 Theoretical1.82 Ask1.9 Theta-0.0345 Intrinsic Value-0.37 Volume9 Vega0.0533 Time Value2.19 Open Interest914 Rho0.0178 Delta / Theta-14.5804 MNST Put 47.00 Exp: Nov 20, 2026 Last: 2 Chg.: 11.11% SymbolMNST\|20261120\|47.00P Delta-0.5029 Imp Vol0.3421 Bid1.85 Gamma0.0879 Theoretical1.95 Ask2.05 Theta-0.0281 Intrinsic Value0.37 Volume9 Vega0.0533 Time Value1.63 Open Interest19 Rho-0.0174 Delta / Theta17.921
1.38	-10.97%	1.25	1.5	10	48.00	2.2	0%	1.7	2.7	0
MNST Call 48.00 Exp: Nov 20, 2026 Last: 1.38 Chg.: -10.97% SymbolMNST\|20261120\|48.00C Delta0.4204 Imp Vol0.3557 Bid1.25 Gamma0.0822 Theoretical1.37 Ask1.5 Theta-0.033 Intrinsic Value-1.37 Volume10 Vega0.0523 Time Value2.75 Open Interest505 Rho0.015 Delta / Theta-12.7479 MNST Put 48.00 Exp: Nov 20, 2026 Last: 2.2 Chg.: 0% SymbolMNST\|20261120\|48.00P Delta-0.6184 Imp Vol0.2772 Bid1.7 Gamma0.1558 Theoretical2.2 Ask2.7 Theta-0.0209 Intrinsic Value1.37 Volume0 Vega0.0508 Time Value0.83 Open Interest5 Rho-0.0196 Delta / Theta29.6528
1.05	-8.7%	0.95	1.15	3	49.00	0	0%	3	3.4	0
MNST Call 49.00 Exp: Nov 20, 2026 Last: 1.05 Chg.: -8.7% SymbolMNST\|20261120\|49.00C Delta0.3453 Imp Vol0.3592 Bid0.95 Gamma0.0768 Theoretical1.05 Ask1.15 Theta-0.0311 Intrinsic Value-2.37 Volume3 Vega0.0493 Time Value3.42 Open Interest178 Rho0.0124 Delta / Theta-11.0873 MNST Put 49.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|49.00P Delta-0.6703 Imp Vol0.3425 Bid3 Gamma0.0802 Theoretical3.2 Ask3.4 Theta-0.0247 Intrinsic Value2.37 Volume0 Vega0.0482 Time Value-2.37 Open Interest2 Rho-0.0212 Delta / Theta27.1265

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	9,015.45	-28.14	-0.31%
NSE All Share	245,116.49	-794.64	-0.32%
US 30	52,708.1	-149.0	-0.28%
US 500	7,711.1	-46.6	-0.60%
FTSE 100	10,752.88	+19.88	+0.19%
DAX	25,645.04	+340.62	+1.35%
South Africa Top 40	101,739.26	-814.20	-0.79%

Brent Oil	110.63	+1.81	+1.66%
Crude Oil WTI	98.47	+1.32	+1.36%
Gold	4,107.60	-42.40	-1.02%
Silver	56.415	-1.295	-2.24%
Copper	6.4910	-0.0890	-1.35%
London Cocoa	4,340.00	+40.00	+0.93%
London Wheat	195.50	-5.25	-2.62%

Nigeria 10Y	16.939	0.000	0.00%
Nigeria 2Y	15.785	+0.003	+0.02%
U.K. 10Y	5.3833	-0.0306	-0.57%
Germany 10Y	3.4151	+0.0215	+0.63%
U.S. 10Y	5.084	-0.065	-1.26%
U.S. 5Y	4.918	-0.052	-1.05%
U.S. 2Y	4.780	-0.043	-0.89%

Fidelitybk	22.000	+1.250	+6.02%
Zenith Bank	122.00	-1.50	-1.21%
UBA	41.90	-0.10	-0.24%
First HoldCo	131.00	-6.30	-4.59%
Guaranty Trust Holding	122.40	-0.10	-0.08%
Sterling Financial Holdings	76.500	-0.500	-0.65%
Dangote Cement	1,008.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MNST	46.63	-0.41	-0.87%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	122.00	-1.21%	48.21M
Access Holdings	26.10	-6.12%	40.98M
Guaranty Trust Holding	122.40	-0.08%	13.88M
First HoldCo	131.00	-4.59%	12.04M
Aradel Holdings	1,499.90	0.00%	2.65M
MTN Nigeria	825.00	0.00%	2.44M
Lafarge Africa	379.00	0.00%	1.54M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	3.22	+9.90%	646.39K
ABC Transport	7.30	+9.77%	1.50M
Meyer	17.50	+9.72%	383.68K
Livestock	18.75	+9.65%	11.38M
Caverton Offshore Support	4.800	+6.67%	3.05M
Fidelitybk	22.000	+6.02%	20.44M
Veritas Kapital	1.14	+5.56%	3.56M

Name	Last	Chg. %	Vol.
CWG	18.050	-9.98%	2.77M
UPDC REIT	19.05	-9.93%	2.26M
Austin Laz	3.18	-9.92%	13.76M
Neimeth	7.60	-9.52%	3.39M
Custodian	64.70	-7.57%	2.33M
Critical	3.57	-7.51%	3.46M
Royal Exchange	1.00	-7.41%	874.72K