MNST

Monster Beverage Corporation (MNST) Option Chain

$87.5
*  
0.99
1.12%
Get MNST Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading MNST now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    MNST Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


MNST Options:  Type:

Option Chain for Monster Beverage Corporation ( MNST)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Aug 16, 2014 11.60 0 0 MNST 80.00 Aug 16, 2014 0.03 0 15
Aug 16, 2014 11.00 0 0 MNST 82.50 Aug 16, 2014 0.05 0 156
Aug 16, 2014 8.30 0 0 MNST 85.00 Aug 16, 2014 0.05 0 1250
Aug 16, 2014 2.92 0 0 MNST 90.00 Aug 16, 2014 0.45 0 1382
Aug 22, 2014 0 MNST 79.00 Aug 22, 2014 0
Aug 22, 2014 9.50 0 23 MNST 80.00 Aug 22, 2014 0.05 -0.25 2 71
Aug 22, 2014 0.05 0 4 MNST 81.00 Aug 22, 2014 0.43 0 55
Aug 22, 2014 11.60 0 14 MNST 82.00 Aug 22, 2014 0.08 0.02 3 17
Aug 22, 2014 0 MNST 83.00 Aug 22, 2014 0.05 -0.12 7 132
Aug 22, 2014 4.60 0 MNST 84.00 Aug 22, 2014 0.06 -0.28 2 56
Aug 22, 2014 2.75 -1.45 32 63 MNST 85.00 Aug 22, 2014 0.15 0 250
Aug 22, 2014 3.87 0 7 MNST 86.00 Aug 22, 2014 0.15 1 149
Aug 22, 2014 0 MNST 87.00 Aug 22, 2014 0.35 -0.10 15 113
Aug 22, 2014 0.40 -0.60 38 445 MNST 88.00 Aug 22, 2014 1.10 0.50 1 124
Aug 22, 2014 0.35 -0.30 38 122 MNST 89.00 Aug 22, 2014 1.00 -0.15 6 241
Aug 22, 2014 0.05 -0.35 50 590 MNST 90.00 Aug 22, 2014 2.25 0.15 10 847
Aug 22, 2014 0.10 -0.05 1 122 MNST 91.00 Aug 22, 2014 3.50 1.10 1 71
Aug 22, 2014 0.30 0 329 MNST 92.00 Aug 22, 2014 3.60 -0.30 5 53
Aug 22, 2014 0.05 -0.35 10 98 MNST 93.00 Aug 22, 2014 4.50 -0.21 5 31
Aug 22, 2014 0.10 0 159 MNST 94.00 Aug 22, 2014 6.50 1.00 2 17
Aug 22, 2014 0.05 0 287 MNST 95.00 Aug 22, 2014 7.50 0.90 2 12
Aug 22, 2014 0.05 -0.15 4 168 MNST 96.00 Aug 22, 2014 8.50 1.21 200 145
Aug 29, 2014 0 MNST 79.00 Aug 29, 2014 0
Aug 29, 2014 9.70 0 5 MNST 80.00 Aug 29, 2014 0.11 0 15
Aug 29, 2014 0 MNST 81.00 Aug 29, 2014 0.21 0 0
Aug 29, 2014 7.39 0 2 MNST 82.00 Aug 29, 2014 0.62 0 6
Aug 29, 2014 5.90 0 4 MNST 83.00 Aug 29, 2014 0.40 0 128
Aug 29, 2014 0 MNST 84.00 Aug 29, 2014 0.25 -0.19 1 118
Aug 29, 2014 4.50 0 1 MNST 85.00 Aug 29, 2014 0.48 -0.07 2 389
Aug 29, 2014 2.50 1 13 MNST 86.00 Aug 29, 2014 0.67 -0.11 1 51
Aug 29, 2014 1.75 -1.20 1 54 MNST 87.00 Aug 29, 2014 1.10 -0.05 2 140
Aug 29, 2014 1.30 -0.65 1 551 MNST 88.00 Aug 29, 2014 1.65 0.20 3 189
Aug 29, 2014 1.00 -0.40 6 152 MNST 89.00 Aug 29, 2014 2.10 -0.27 5 75
Aug 29, 2014 0.65 -0.41 5 1091 MNST 90.00 Aug 29, 2014 2.25 -0.40 1 154
Aug 29, 2014 0.80 -0.07 1 50 MNST 91.00 Aug 29, 2014 3.31 0 60
Aug 29, 2014 0.55 0.05 1 54 MNST 92.00 Aug 29, 2014 4.50 0 24
Aug 29, 2014 0.39 -0.01 10 73 MNST 93.00 Aug 29, 2014 3.30 0 1
Aug 29, 2014 0.75 0 87 MNST 94.00 Aug 29, 2014 5.70 0 29
Aug 29, 2014 0.15 -0.45 1 23 MNST 95.00 Aug 29, 2014 6.85 0 38
Aug 29, 2014 0.85 0 1 MNST 96.00 Aug 29, 2014 7.30 0 44

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.