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

43.11 +0.44 +1.03%

03:59:59 - Closed. Currency in USD

After Hours

42.94

-0.17

-0.39%

7:47:03 - Real-time Data

Type: Equity

Market: United States

Volume: 8,977,373
Bid/Ask: 0.00 / 0.00
Day's Range: 42.11 - 43.17

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 25, 2026 20:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
12.2	-4.98%	11.5	13.3	30	30.00	0	0%	0	0.25	0
MNST Call 30.00 Exp: Oct 16, 2026 Last: 12.2 Chg.: -4.98% SymbolMNST\|20261016\|30.00C Delta0.997 Imp Vol0.5665 Bid11.5 Gamma0.0015 Theoretical13.19 Ask13.3 Theta-0.0044 Intrinsic Value13.11 Volume30 Vega0.0009 Time Value-0.91 Open Interest10 Rho0.0171 Delta / Theta-224.8133 MNST Put 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261016\|30.00P Delta-0.0326 Imp Vol0.8748 Bid0 Gamma0.0081 Theoretical0.12 Ask0.25 Theta-0.0156 Intrinsic Value-13.11 Volume0 Vega0.0075 Time Value13.11 Open Interest0 Rho-0.0008 Delta / Theta2.0968
8.47	0%	6.7	9.6	0	35.00	0	0%	0	0.1	0
MNST Call 35.00 Exp: Oct 16, 2026 Last: 8.47 Chg.: 0% SymbolMNST\|20261016\|35.00C Delta0.9961 Imp Vol0.3351 Bid6.7 Gamma0.0033 Theoretical8.2 Ask9.6 Theta-0.0047 Intrinsic Value8.11 Volume0 Vega0.0012 Time Value0.36 Open Interest41 Rho0.02 Delta / Theta-213.9897 MNST Put 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261016\|35.00P Delta-0.0262 Imp Vol0.4662 Bid0 Gamma0.0126 Theoretical0.05 Ask0.1 Theta-0.0069 Intrinsic Value-8.11 Volume0 Vega0.0063 Time Value8.11 Open Interest23 Rho-0.0006 Delta / Theta3.8188
0	0%	2.9	5.5	0	39.00	0.07	-50%	0	0.25	10
MNST Call 39.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261016\|39.00C Delta0.9916 Imp Vol0.1806 Bid2.9 Gamma0.0123 Theoretical4.21 Ask5.5 Theta-0.0051 Intrinsic Value4.11 Volume0 Vega0.0024 Time Value-4.11 Open Interest5 Rho0.0222 Delta / Theta-193.3651 MNST Put 39.00 Exp: Oct 16, 2026 Last: 0.07 Chg.: -50% SymbolMNST\|20261016\|39.00P Delta-0.0818 Imp Vol0.315 Bid0 Gamma0.0464 Theoretical0.13 Ask0.25 Theta-0.0114 Intrinsic Value-4.11 Volume10 Vega0.0156 Time Value4.18 Open Interest41 Rho-0.0019 Delta / Theta7.195
					43.11	Price @ Sep 25, 2026 20:37 GMT
0.75	20.97%	0.7	0.8	40	44.00	1.7	-3.95%	1.45	1.7	1
MNST Call 44.00 Exp: Oct 16, 2026 Last: 0.75 Chg.: 20.97% SymbolMNST\|20261016\|44.00C Delta0.4 Imp Vol0.2637 Bid0.7 Gamma0.1417 Theoretical0.75 Ask0.8 Theta-0.0268 Intrinsic Value-0.89 Volume40 Vega0.04 Time Value1.64 Open Interest356 Rho0.0095 Delta / Theta-14.8991 MNST Put 44.00 Exp: Oct 16, 2026 Last: 1.7 Chg.: -3.95% SymbolMNST\|20261016\|44.00P Delta-0.6019 Imp Vol0.2713 Bid1.45 Gamma0.1391 Theoretical1.58 Ask1.7 Theta-0.0234 Intrinsic Value0.89 Volume1 Vega0.0398 Time Value0.81 Open Interest107 Rho-0.0124 Delta / Theta25.708
0.45	21.62%	0.4	0.45	70	45.00	2.62	1.55%	1.95	2.7	6
MNST Call 45.00 Exp: Oct 16, 2026 Last: 0.45 Chg.: 21.62% SymbolMNST\|20261016\|45.00C Delta0.2678 Imp Vol0.2595 Bid0.4 Gamma0.1227 Theoretical0.43 Ask0.45 Theta-0.0222 Intrinsic Value-1.89 Volume70 Vega0.0341 Time Value2.34 Open Interest679 Rho0.0064 Delta / Theta-12.0481 MNST Put 45.00 Exp: Oct 16, 2026 Last: 2.62 Chg.: 1.55% SymbolMNST\|20261016\|45.00P Delta-0.7156 Imp Vol0.2889 Bid1.95 Gamma0.1154 Theoretical2.33 Ask2.7 Theta-0.0214 Intrinsic Value1.89 Volume6 Vega0.035 Time Value0.73 Open Interest393 Rho-0.014 Delta / Theta33.3668
0.24	9.09%	0.2	0.3	75	46.00	3.66	11.59%	2.05	3.9	1
MNST Call 46.00 Exp: Oct 16, 2026 Last: 0.24 Chg.: 9.09% SymbolMNST\|20261016\|46.00C Delta0.1732 Imp Vol0.2675 Bid0.2 Gamma0.0926 Theoretical0.25 Ask0.3 Theta-0.0176 Intrinsic Value-2.89 Volume75 Vega0.0265 Time Value3.13 Open Interest410 Rho0.0042 Delta / Theta-9.8185 MNST Put 46.00 Exp: Oct 16, 2026 Last: 3.66 Chg.: 11.59% SymbolMNST\|20261016\|46.00P Delta-0.8784 Imp Vol0.2319 Bid2.05 Gamma0.0878 Theoretical2.98 Ask3.9 Theta-0.009 Intrinsic Value2.89 Volume1 Vega0.0205 Time Value0.77 Open Interest38 Rho-0.0125 Delta / Theta97.423

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	5,825.97	+95.95	+1.67%
Nikkei 225	66,364.20	+850.21	+1.30%
Shanghai	3,888.37	-48.15	-1.22%
US 500	7,743.7	+39.5	+0.51%
US Tech 100	30,634.6	+155.7	+0.51%
DAX	25,408.64	+142.11	+0.56%
Dollar Index	100.755	-0.263	-0.26%

Crude Oil WTI	92.44	-2.17	-2.29%
Brent Oil	104.45	-2.15	-2.02%
Natural Gas	3.214	-0.083	-2.52%
Gold	4,320.50	+22.50	+0.52%
Silver	64.710	+0.710	+1.11%
US Soybeans	1,320.00	+2.50	+0.19%
Copper	6.7800	-0.0100	-0.16%

Philippines 2Y	6.775	+0.075	+1.12%
Philippines 10Y	7.574	-0.018	-0.24%
Philippines 20Y	7.685	+0.060	+0.79%
U.S. 2Y	4.864	-0.031	-0.63%
U.S. 10Y	5.167	+0.004	+0.08%
U.S. 30Y	5.502	+0.040	+0.73%
Germany 10Y	3.6210	+0.0096	+0.27%

Alphabet C	341.08	+2.07	+0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.00	+0.58	+0.75%
Booking	163.95	+6.54	+4.15%
Apple	341.07	+5.15	+1.53%
Alibaba ADR	109.74	-0.89	-0.80%
Tesla	372.11	-5.83	-1.54%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MNST	43.11	+0.44	+1.03%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.120	+1.20%	9.46M
SM Prime	16.000	0.00%	8.61M
BDO Unibank	114.00	+2.43%	2.25M
Bank of the Philippine Islands	97.15	+1.52%	2.11M
International Container	920.000	+3.95%	999.01K
SM Investments	510.00	+2.00%	627.33K
Manila Electric	444.20	-0.63%	344.39K

Name	Last	Chg. %	Vol.
Bright Kindle	0.520	+10.64%	150.00K
Alliance Foods	0.440	+8.64%	330.00K
Vivant	20.300	+7.41%	500.00
Solid Group	1.200	+7.14%	213.00K
Synergy Grid	22.90	+6.51%	1.71M
Now	0.410	+6.49%	280.00K
Oriental Petrol	0.0170	+6.25%	19.80M

Name	Last	Chg. %	Vol.
PAL	3.000	-14.77%	10.09M
Forum Pacific	0.280	-11.11%	10.00K
ACE Enexor	3.400	-6.85%	3.00K
Supercity Realty Dev	37.80	-6.67%	1.60K
Global-Estate Resorts	0.590	-6.35%	87.00K
Benguet A	7.040	-4.86%	4.00K
Xurpas	0.210	-4.55%	280.00K