$43.40
0.310.72%
À la clôture: Sep 11, 5:00 PM EST
$43.43
0.03060.07%
Après les heures: 7:39 PM EST
Monster Beverage Corp Chaîne d'Options
MNSTNASDAQ
Monster Beverage Options
View Monster Beverage (MNST) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.13
P/C Ratio (OI)
0.62
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid27.2
Ask30.5
volume0
Intrest12
Strike
15
15
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid24.4
Ask27.9
volume0
Intrest28
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest140
Last Price-
Change
-
Bid22.9
Ask25.4
volume0
Intrest18
Strike
20
20
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid18.9
Ask22.2
volume0
Intrest66
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest260
Last Price20.65Aug 11, 2026
Change
-0%
Bid16.5
Ask20.4
volume0
Intrest24
Strike
25
25
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest48
Last Price-
Change
-
Bid16.9
Ask17.4
volume0
Intrest158
Strike
26.25
26.25
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest26
Last Price15.7Sep 11, 2026
Change
-
Bid15.7
Ask16.1
volume1
Intrest186
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest138
Last Price14.45Sep 11, 2026
Change
-
Bid14.4
Ask14.9
volume1
Intrest110
Strike
28.75
28.75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest54
Last Price17.02Aug 28, 2026
Change
-0%
Bid12.8
Ask15.1
volume0
Intrest180
Strike
30
30
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest322
Last Price-
Change
-
Bid10.1
Ask14.1
volume0
Intrest78
Strike
31.25
31.25
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest718
Last Price13.03Aug 17, 2026
Change
-0%
Bid8.8
Ask12.9
volume0
Intrest374
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest252
Last Price-
Change
-
Bid8.4
Ask10
volume0
Intrest200
Strike
33.75
33.75
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest1314
Last Price12.95Aug 20, 2026
Change
-0%
Bid8.1
Ask8.7
volume0
Intrest266
Strike
35
35
Last Price0.1Apr 13, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest224
Last Price-
Change
-
Bid5.1
Ask8.9
volume0
Intrest54
Strike
36.25
36.25
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest308
Last Price5.14Sep 09, 2026
Change
-0%
Bid4.1
Ask7.9
volume0
Intrest244
Strike
37.5
37.5
Last Price0.06Sep 11, 2026
Change
0.0440%
Bid-
Ask0.15
volume1
Intrest384
Last Price5.15Sep 04, 2026
Change
-0%
Bid4.1
Ask6
volume0
Intrest3044
Strike
38.75
38.75
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest5568
Last Price3.5Sep 08, 2026
Change
-0%
Bid2.9
Ask3.9
volume0
Intrest386
Strike
40
40
Last Price0.1Sep 10, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest676
Last Price1.97Sep 10, 2026
Change
-0%
Bid1.75
Ask2.7
volume0
Intrest243
Strike
41.25
41.25
Last Price0.15Sep 11, 2026
Change
0.0550%
Bid0.05
Ask0.2
volume8
Intrest914
Last Price1.15Sep 11, 2026
Change
0.032.68%
Bid0.2
Ask1.75
volume1
Intrest578
Strike
42.5
42.5
Last Price0.3Sep 11, 2026
Change
0.0514.29%
Bid0.15
Ask0.35
volume3
Intrest619
Last Price0.37Sep 11, 2026
Change
0.0613.95%
Bid0.25
Ask0.65
volume81
Intrest881
Strike
43.75
43.75
Last Price0.75Sep 11, 2026
Change
0.056.25%
Bid0.65
Ask0.85
volume3
Intrest825
Last Price0.13Sep 11, 2026
Change
0.018.33%
Bid0.05
Ask0.2
volume26
Intrest1739
Strike
45
45
Last Price1.68Sep 11, 2026
Change
0.179.19%
Bid0.55
Ask2.1
volume7
Intrest878
Last Price0.05Sep 11, 2026
Change
0.0964.29%
Bid-
Ask0.5
volume2
Intrest1338
Strike
46.25
46.25
Last Price2.87Sep 11, 2026
Change
0.227.12%
Bid2.7
Ask4.1
volume1
Intrest2229
Last Price0.11Sep 11, 2026
Change
0.08266.67%
Bid-
Ask0.05
volume1
Intrest2296
Strike
47.5
47.5
Last Price4.35Sep 10, 2026
Change
-0%
Bid3.7
Ask4.7
volume0
Intrest308
Last Price0.04Sep 10, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest5243
Strike
48.75
48.75
Last Price5.68Sep 11, 2026
Change
0.223.73%
Bid5.2
Ask6
volume11
Intrest122
Last Price0.02Sep 11, 2026
Change
0.0360%
Bid-
Ask0.1
volume72
Intrest2310
Strike
50
50
Last Price6.3Sep 10, 2026
Change
-0%
Bid6.2
Ask8.7
volume0
Intrest58
Last Price0.08Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1896
Strike
52.5
52.5
Last Price7.38Sep 01, 2026
Change
-0%
Bid7.2
Ask11.2
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1330
Strike
55
55
Last Price9.1Aug 17, 2026
Change
-0%
Bid10.2
Ask13.7
volume0
Intrest0
Last Price0.27Aug 31, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest71
Strike
57.5
57.5
Last Price0.1Jun 10, 2026
Change
-0%
Bid12.1
Ask16.2
volume0
Intrest0
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest290
Strike
60
60
Last Price0.15Jun 12, 2026
Change
-0%
Bid16.3
Ask18
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
62.5
62.5
Last Price0.15Jun 11, 2026
Change
-0%
Bid17.6
Ask20.7
volume0
Intrest0
Last Price31.41Jul 09, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest0
Strike
65
65
Last Price17.59Aug 19, 2026
Change
-0%
Bid21.2
Ask23.7
volume0
Intrest0