MNST

Monster Beverage Corporation (MNST) Option Chain

$149.99
*  
1.23
0.83%
Get MNST Alerts
*Delayed - data as of Jul. 28, 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.
Jul 24, 2015 12.85 0 0 MNST 135 Jul 24, 2015 0.05 0 64
Jul 24, 2015 4.45 0 0 MNST 136 Jul 24, 2015 0.07 0 72
Jul 24, 2015 4.66 0 0 MNST 137 Jul 24, 2015 0.06 0 55
Jul 24, 2015 9.99 0 0 MNST 138 Jul 24, 2015 0.06 0 149
Jul 24, 2015 3.55 0 0 MNST 139 Jul 24, 2015 0.05 0 150
Jul 24, 2015 8.37 0 0 MNST 140 Jul 24, 2015 0.02 0 127
Jul 24, 2015 7.80 0 0 MNST 141 Jul 24, 2015 0.05 0 23
Jul 24, 2015 7.00 0 0 MNST 142 Jul 24, 2015 0.14 0 31
Jul 24, 2015 6.00 0 0 MNST 143 Jul 24, 2015 0.19 0 7
Jul 24, 2015 4.80 0 0 MNST 144 Jul 24, 2015 0.05 0 6
Jul 24, 2015 3.60 0 0 MNST 145 Jul 24, 2015 0.13 0 7
Jul 24, 2015 2.45 0 0 MNST 146 Jul 24, 2015 0.11 0 10
Jul 24, 2015 1.65 0 0 MNST 147 Jul 24, 2015 0.13 0 30
Jul 24, 2015 0.76 0 0 MNST 148 Jul 24, 2015 0.25 0 10
Jul 24, 2015 0.12 0 78 MNST 149 Jul 24, 2015 0.60 0 0
Jul 24, 2015 0.05 0 208 MNST 150 Jul 24, 2015 1.63 0
Jul 24, 2015 0.20 0 122 MNST 152.5 Jul 24, 2015 0
Jul 24, 2015 0.05 0 2 MNST 155 Jul 24, 2015 0
Jul 24, 2015 0 MNST 157.5 Jul 24, 2015 0
Jul 24, 2015 0 MNST 160 Jul 24, 2015 0
Jul 24, 2015 0 MNST 162.5 Jul 24, 2015 0
Jul 31, 2015 14.97 3.23 1 16 MNST 135 Jul 31, 2015 0.15 0 15
Jul 31, 2015 11.90 0 18 MNST 136 Jul 31, 2015 0.15 0 4
Jul 31, 2015 4.59 0 11 MNST 137 Jul 31, 2015 1.11 0 3
Jul 31, 2015 11.30 0.30 10 85 MNST 138 Jul 31, 2015 0.10 0 20
Jul 31, 2015 10.00 0 351 MNST 139 Jul 31, 2015 0.18 0 19
Jul 31, 2015 9.80 0.66 10 51 MNST 140 Jul 31, 2015 0.15 0 17
Jul 31, 2015 7.50 0 66 MNST 141 Jul 31, 2015 0.19 -0.08 5 80
Jul 31, 2015 6.80 0 115 MNST 142 Jul 31, 2015 0.17 -0.12 10 65
Jul 31, 2015 5.58 0 28 MNST 143 Jul 31, 2015 0.47 0 76
Jul 31, 2015 4.80 -0.32 1 37 MNST 144 Jul 31, 2015 0.40 -0.10 15 61
Jul 31, 2015 5.15 0.75 5 322 MNST 145 Jul 31, 2015 0.30 -0.42 16 76
Jul 31, 2015 4.30 0 45 MNST 146 Jul 31, 2015 0.45 -0.55 24 52
Jul 31, 2015 2.80 0 21 MNST 147 Jul 31, 2015 0.70 -0.80 35 49
Jul 31, 2015 3.00 0.50 2 26 MNST 148 Jul 31, 2015 1.66 0.02 1 48
Jul 31, 2015 1.86 0.11 1 12 MNST 149 Jul 31, 2015 2.45 0 54
Jul 31, 2015 1.50 -0.05 41 105 MNST 150 Jul 31, 2015 1.70 -1.40 20 105
Jul 31, 2015 0.58 -0.12 115 390 MNST 152.5 Jul 31, 2015 3.30 10 10
Jul 31, 2015 0.24 -0.11 61 56 MNST 155 Jul 31, 2015 0
Jul 31, 2015 0.08 -0.12 8 9 MNST 157.5 Jul 31, 2015 0
Jul 31, 2015 0.15 0 5 MNST 160 Jul 31, 2015 0
Jul 31, 2015 0 MNST 162.5 Jul 31, 2015 0

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.