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

46.30 -1.53 -3.20%

01:39:54 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 6,345,756
Bid/Ask: 0.00 / 0.00
Day's Range: 43.93 - 46.41

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

Nov 06, 2026 17:28 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	19.5	21.6	0	25.00	0	0%	0	0.95	0
MNST Call 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|25.00C Delta0.999 Imp Vol1.0415 Bid19.5 Gamma0.0004 Theoretical20.99 Ask21.6 Theta-0.0038 Intrinsic Value21.24 Volume0 Vega0.0003 Time Value-21.24 Open Interest0 Rho0.0096 Delta / Theta-264.5673 MNST Put 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|25.00P Delta-0.0493 Imp Vol2.1643 Bid0 Gamma0.0052 Theoretical0.48 Ask0.95 Theta-0.0707 Intrinsic Value-21.24 Volume0 Vega0.0092 Time Value21.24 Open Interest0 Rho-0.001 Delta / Theta0.6977
0	0%	14.6	16.6	0	30.00	0	0%	0	0.75	0
MNST Call 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|30.00C Delta0.9976 Imp Vol0.7955 Bid14.6 Gamma0.001 Theoretical16 Ask16.6 Theta-0.0051 Intrinsic Value16.24 Volume0 Vega0.0007 Time Value-16.24 Open Interest40 Rho0.0114 Delta / Theta-196.5374 MNST Put 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|30.00P Delta-0.0568 Imp Vol1.5245 Bid0 Gamma0.0083 Theoretical0.38 Ask0.75 Theta-0.0556 Intrinsic Value-16.24 Volume0 Vega0.0103 Time Value16.24 Open Interest22 Rho-0.0011 Delta / Theta1.0214
0	0%	9.7	11.7	0	35.00	0	0%	0	0.75	0
MNST Call 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|35.00C Delta0.9952 Imp Vol0.5515 Bid9.7 Gamma0.0028 Theoretical11.01 Ask11.7 Theta-0.0062 Intrinsic Value11.24 Volume0 Vega0.0013 Time Value-11.24 Open Interest30 Rho0.0133 Delta / Theta-160.8219 MNST Put 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|35.00P Delta-0.079 Imp Vol1.0689 Bid0 Gamma0.0153 Theoretical0.38 Ask0.75 Theta-0.0502 Intrinsic Value-11.24 Volume0 Vega0.0133 Time Value11.24 Open Interest3 Rho-0.0014 Delta / Theta1.574
					46.24	Price @ Nov 06, 2026 17:28 GMT
0.6	-76.19%	0.6	0.9	26	47.00	1.9	18.75%	1.45	2.05	20
MNST Call 47.00 Exp: Nov 20, 2026 Last: 0.6 Chg.: -76.19% SymbolMNST\|20261120\|47.00C Delta0.3818 Imp Vol0.3241 Bid0.6 Gamma0.1308 Theoretical0.75 Ask0.9 Theta-0.0415 Intrinsic Value-0.76 Volume26 Vega0.0343 Time Value1.36 Open Interest929 Rho0.0064 Delta / Theta-9.1993 MNST Put 47.00 Exp: Nov 20, 2026 Last: 1.9 Chg.: 18.75% SymbolMNST\|20261120\|47.00P Delta-0.62 Imp Vol0.3277 Bid1.45 Gamma0.1301 Theoretical1.75 Ask2.05 Theta-0.0375 Intrinsic Value0.76 Volume20 Vega0.0342 Time Value1.14 Open Interest762 Rho-0.0093 Delta / Theta16.5482
0.55	-71.5%	0.35	0.6	142	48.00	2.64	38.95%	2.1	2.7	17
MNST Call 48.00 Exp: Nov 20, 2026 Last: 0.55 Chg.: -71.5% SymbolMNST\|20261120\|48.00C Delta0.2689 Imp Vol0.3319 Bid0.35 Gamma0.1105 Theoretical0.47 Ask0.6 Theta-0.0365 Intrinsic Value-1.76 Volume142 Vega0.0297 Time Value2.31 Open Interest548 Rho0.0046 Delta / Theta-7.3743 MNST Put 48.00 Exp: Nov 20, 2026 Last: 2.64 Chg.: 38.95% SymbolMNST\|20261120\|48.00P Delta-0.7524 Imp Vol0.3095 Bid2.1 Gamma0.1151 Theoretical2.4 Ask2.7 Theta-0.0285 Intrinsic Value1.76 Volume17 Vega0.0284 Time Value0.88 Open Interest68 Rho-0.0103 Delta / Theta26.4169
0.35	-75%	0.2	0.35	21	49.00	3.65	52.08%	2.95	3.4	105
MNST Call 49.00 Exp: Nov 20, 2026 Last: 0.35 Chg.: -75% SymbolMNST\|20261120\|49.00C Delta0.1757 Imp Vol0.3324 Bid0.2 Gamma0.0864 Theoretical0.27 Ask0.35 Theta-0.0284 Intrinsic Value-2.76 Volume21 Vega0.0233 Time Value3.11 Open Interest213 Rho0.003 Delta / Theta-6.1782 MNST Put 49.00 Exp: Nov 20, 2026 Last: 3.65 Chg.: 52.08% SymbolMNST\|20261120\|49.00P Delta-0.8699 Imp Vol0.2873 Bid2.95 Gamma0.0842 Theoretical3.17 Ask3.4 Theta-0.0166 Intrinsic Value2.76 Volume105 Vega0.0189 Time Value0.89 Open Interest67 Rho-0.01 Delta / Theta52.3931

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	5,761.95	-16.19	-0.28%
Nikkei 225	57,434.77	-3643.13	-5.96%
Shanghai	3,649.18	-40.73	-1.10%
US 500	7,393.0	+39.2	+0.53%
US Tech 100	26,979.9	+350.1	+1.31%
DAX	25,794.12	-530.89	-2.02%
Dollar Index	102.048	+0.622	+0.61%

Crude Oil WTI	89.99	-0.53	-0.59%
Brent Oil	97.34	-0.95	-0.97%
Natural Gas	2.990	+0.043	+1.46%
Gold	4,066.65	-46.85	-1.14%
Silver	51.813	-0.563	-1.08%
US Soybeans	1,186.50	-1.50	-0.13%
Copper	6.2423	-0.0277	-0.44%

Philippines 2Y	7.165	-0.040	-0.56%
Philippines 10Y	8.073	-0.068	-0.84%
Philippines 20Y	8.301	-0.043	-0.52%
U.S. 2Y	4.512	+0.034	+0.76%
U.S. 10Y	4.809	-0.021	-0.43%
U.S. 30Y	5.250	-0.001	-0.02%
Germany 10Y	3.2440	-0.0109	-0.33%

Alphabet C	284.53	+2.79	+0.99%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.45	-0.75	-0.88%
Booking	164.00	-4.72	-2.80%
Apple	343.89	-0.28	-0.08%
Alibaba ADR	108.74	+0.67	+0.62%
Tesla	358.51	+14.82	+4.31%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MNST	46.30	-1.53	-3.20%
	FERG	233.85	-1.81	-0.77%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.35	-0.74%	311.61M
BDO Unibank	125.00	+1.71%	6.14M
Bank of the Philippine Islands	98.90	+1.33%	3.35M
Metropolitan Bank	61.20	+0.33%	2.91M
International Container	817.000	-1.57%	1.43M
Ayala	555.00	+2.49%	796.77K
Globe Telecom	1,478.00	-1.40%	97.71K

Name	Last	Chg. %	Vol.
Philippine Estates	0.455	+9.64%	140.00K
Solid Group	1.140	+6.54%	71.00K
Prime Media Holdings	0.850	+6.25%	890.00K
Roxas	2.470	+6.01%	7.00K
Premiere Horizon	0.214	+5.94%	9.46M
Manila Bulletin	0.168	+5.66%	160.00K
Concreat Holdings Philippines	1.15	+5.50%	1.77M

Name	Last	Chg. %	Vol.
Jolliville	2.800	-9.97%	70.00K
Paxys	2.810	-6.95%	3.00K
Asiabest Group	21.450	-6.74%	492.30K
Lopez	4.400	-6.38%	2.00K
Cirtek Holdings Subseries C Pref	8.44	-6.22%	600.00
Manila Broadcasting Co	4.700	-6.19%	58.70K
CTS Global Equity	0.32	-5.88%	590.00K