MNST

Monster Beverage Corporation (MNST) Option Chain

$127.655
*  
1.755
1.36%
Get MNST Alerts
*Delayed - data as of May 26, 2015  -  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

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 "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 22, 2015 0 MNST 115 May 22, 2015 0.05 0 13
May 22, 2015 0 MNST 116 May 22, 2015 0.05 0 2
May 22, 2015 0 MNST 117 May 22, 2015 0.05 0 4
May 22, 2015 0 MNST 118 May 22, 2015 0.05 0 2
May 22, 2015 0 MNST 119 May 22, 2015 0
May 22, 2015 18.00 0 0 MNST 120 May 22, 2015 0.05 0 21
May 22, 2015 17.00 0 0 MNST 121 May 22, 2015 0.05 0 71
May 22, 2015 12.50 0 0 MNST 122 May 22, 2015 0.15 0 61
May 22, 2015 7.10 0 0 MNST 123 May 22, 2015 0.13 0 125
May 22, 2015 5.50 0 0 MNST 124 May 22, 2015 0.08 0 25
May 22, 2015 7.20 0 0 MNST 125 May 22, 2015 0.05 0 65
May 22, 2015 0 MNST 126 May 22, 2015 0.20 0 86
May 22, 2015 5.80 0 0 MNST 127 May 22, 2015 0.35 0 244
May 22, 2015 2.10 0 0 MNST 128 May 22, 2015 0.25 0 78
May 22, 2015 1.35 0 0 MNST 129 May 22, 2015 0.02 0 236
May 22, 2015 0.15 0 68 MNST 130 May 22, 2015 0.57 0 0
May 22, 2015 0.05 0 61 MNST 131 May 22, 2015 1.55 0 0
May 22, 2015 0.03 0 157 MNST 132 May 22, 2015 2.54 0 0
May 22, 2015 0.02 0 138 MNST 133 May 22, 2015 3.50 0 0
May 22, 2015 0.10 0 263 MNST 134 May 22, 2015 4.39 0 0
May 22, 2015 0.03 0 152 MNST 135 May 22, 2015 5.50 0 0
May 22, 2015 0.05 0 81 MNST 136 May 22, 2015 5.79 0 0
May 22, 2015 0.05 0 106 MNST 137 May 22, 2015 4.90 0 0
May 22, 2015 0.05 0 47 MNST 138 May 22, 2015 8.26 0 0
May 22, 2015 0.08 0 51 MNST 139 May 22, 2015 5.20 0 0
May 22, 2015 0.05 0 197 MNST 140 May 22, 2015 8.15 0 0
May 29, 2015 0 MNST 115 May 29, 2015 0.04 20 20
May 29, 2015 0 MNST 116 May 29, 2015 0
May 29, 2015 0 MNST 117 May 29, 2015 0
May 29, 2015 0 MNST 118 May 29, 2015 0.08 2 2
May 29, 2015 0 MNST 119 May 29, 2015 0
May 29, 2015 0 MNST 120 May 29, 2015 0.05 0 36
May 29, 2015 0 MNST 121 May 29, 2015 0.12 0 1
May 29, 2015 0 MNST 122 May 29, 2015 0.16 0 7
May 29, 2015 0 MNST 123 May 29, 2015 0.20 1 18
May 29, 2015 8.10 0 1 MNST 124 May 29, 2015 0.50 0.32 2 55
May 29, 2015 4.60 0 14 MNST 125 May 29, 2015 0.45 0.17 773 269
May 29, 2015 5.20 0 8 MNST 126 May 29, 2015 0.70 0.02 44 134
May 29, 2015 0 MNST 127 May 29, 2015 1.08 0.51 946 161
May 29, 2015 1.05 15 15 MNST 128 May 29, 2015 1.51 0.64 19 59
May 29, 2015 0.65 -1.22 38 51 MNST 129 May 29, 2015 2.10 0.55 30 32
May 29, 2015 0.40 -0.85 40 74 MNST 130 May 29, 2015 3.33 1.61 88 120
May 29, 2015 0.22 -0.58 26 126 MNST 131 May 29, 2015 3.88 1.42 7 39
May 29, 2015 0.17 -0.38 7 135 MNST 132 May 29, 2015 3.06 0 63
May 29, 2015 0.12 -0.23 14 89 MNST 133 May 29, 2015 6.08 2.23 20 25
May 29, 2015 0.08 -0.12 2 174 MNST 134 May 29, 2015 6.10 1.30 10 145
May 29, 2015 0.05 -0.10 21 39 MNST 135 May 29, 2015 8.43 2.97 2 122
May 29, 2015 1.10 0 64 MNST 136 May 29, 2015 4.70 0 28
May 29, 2015 0.45 0 11 MNST 137 May 29, 2015 3.70 0 121
May 29, 2015 0.30 0 50 MNST 138 May 29, 2015 8.26 0 32

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.