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

46.82 +0.14 +0.30%

15/08 - Closed. Currency in USD

After Hours

47.20

+0.36

+0.77%

7:59:48 - Real-time Data

Type: Equity

Market: United States

Volume: 7,930,668
Bid/Ask: 0.00 / 0.00
Day's Range: 46.17 - 46.94

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

Aug 15, 2026 20:39 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13	16.3	0	32.50	0	0%	0	0.4	0
MNST Call 32.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMNST\|20260821\|32.50C Delta0.9437 Imp Vol1.9518 Bid13 Gamma0.0097 Theoretical14.65 Ask16.3 Theta-0.1136 Intrinsic Value14.32 Volume0 Vega0.0068 Time Value-14.32 Open Interest10 Rho0.0049 Delta / Theta-8.3056 MNST Put 32.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMNST\|20260821\|32.50P Delta-0.0424 Imp Vol1.7709 Bid0 Gamma0.0085 Theoretical0.2 Ask0.4 Theta-0.0798 Intrinsic Value-14.32 Volume0 Vega0.0054 Time Value14.32 Open Interest2 Rho-0.0003 Delta / Theta0.531
0	0%	10.6	13.9	0	35.00	0	0%	0	2.15	0
MNST Call 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMNST\|20260821\|35.00C Delta0.9213 Imp Vol1.7465 Bid10.6 Gamma0.014 Theoretical12.25 Ask13.9 Theta-0.1313 Intrinsic Value11.82 Volume0 Vega0.0088 Time Value-11.82 Open Interest2 Rho0.0051 Delta / Theta-7.0153 MNST Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMNST\|20260821\|35.00P Delta-0.1319 Imp Vol2.3518 Bid0 Gamma0.0151 Theoretical1.08 Ask2.15 Theta-0.2507 Intrinsic Value-11.82 Volume0 Vega0.0128 Time Value11.82 Open Interest28 Rho-0.0011 Delta / Theta0.526
8.8	0%	7.9	10.5	4	37.50	0	0%	0	0.05	0
MNST Call 37.50 Exp: Aug 21, 2026 Last: 8.8 Chg.: 0% SymbolMNST\|20260821\|37.50C Delta0.9944 Imp Vol0.6958 Bid7.9 Gamma0.0038 Theoretical9.35 Ask10.5 Theta-0.0092 Intrinsic Value9.32 Volume4 Vega0.001 Time Value-0.52 Open Interest5 Rho0.0061 Delta / Theta-107.6698 MNST Put 37.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMNST\|20260821\|37.50P Delta-0.0141 Imp Vol0.81 Bid0 Gamma0.0074 Theoretical0.03 Ask0.05 Theta-0.0145 Intrinsic Value-9.32 Volume0 Vega0.0022 Time Value9.32 Open Interest237 Rho-0.0001 Delta / Theta0.9732
					46.82	Price @ Aug 15, 2026 20:39 GMT
0.3	-9.09%	0.2	0.35	61	47.50	1.05	0%	0.25	1.6	0
MNST Call 47.50 Exp: Aug 21, 2026 Last: 0.3 Chg.: -9.09% SymbolMNST\|20260821\|47.50C Delta0.32 Imp Vol0.2237 Bid0.2 Gamma0.2664 Theoretical0.27 Ask0.35 Theta-0.0415 Intrinsic Value-0.68 Volume61 Vega0.0215 Time Value0.98 Open Interest3,067 Rho0.0024 Delta / Theta-7.7152 MNST Put 47.50 Exp: Aug 21, 2026 Last: 1.05 Chg.: 0% SymbolMNST\|20260821\|47.50P Delta-0.6853 Imp Vol0.2213 Bid0.25 Gamma0.2696 Theoretical0.93 Ask1.6 Theta-0.0367 Intrinsic Value0.68 Volume0 Vega0.0213 Time Value0.37 Open Interest1,262 Rho-0.0043 Delta / Theta18.6903
0.09	-35.71%	0.05	0.15	4	48.75	2.33	0%	1.7	3.5	11
MNST Call 48.75 Exp: Aug 21, 2026 Last: 0.09 Chg.: -35.71% SymbolMNST\|20260821\|48.75C Delta0.1267 Imp Vol0.2678 Bid0.05 Gamma0.1293 Theoretical0.1 Ask0.15 Theta-0.0284 Intrinsic Value-1.93 Volume4 Vega0.0125 Time Value2.02 Open Interest1,834 Rho0.001 Delta / Theta-4.4584 MNST Put 48.75 Exp: Aug 21, 2026 Last: 2.33 Chg.: 0% SymbolMNST\|20260821\|48.75P Delta-0.6868 Imp Vol0.5947 Bid1.7 Gamma0.0995 Theoretical2.6 Ask3.5 Theta-0.1026 Intrinsic Value1.93 Volume11 Vega0.0213 Time Value0.4 Open Interest2,104 Rho-0.0047 Delta / Theta6.697
0.03	-40%	0	0.05	10	50.00	0	0%	2.9	5.3	0
MNST Call 50.00 Exp: Aug 21, 2026 Last: 0.03 Chg.: -40% SymbolMNST\|20260821\|50.00C Delta0.0374 Imp Vol0.2822 Bid0 Gamma0.0481 Theoretical0.03 Ask0.05 Theta-0.0117 Intrinsic Value-3.18 Volume10 Vega0.0049 Time Value3.21 Open Interest2,960 Rho0.0003 Delta / Theta-3.1995 MNST Put 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMNST\|20260821\|50.00P Delta-0.7005 Imp Vol0.8761 Bid2.9 Gamma0.0662 Theoretical4.1 Ask5.3 Theta-0.1492 Intrinsic Value3.18 Volume0 Vega0.0209 Time Value-3.18 Open Interest1,150 Rho-0.005 Delta / Theta4.6939

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	6,297.30	+9.05	+0.14%
Nikkei 225	68,713.80	+405.21	+0.59%
Shanghai	3,927.18	+0.21	+0.01%
US 500	7,781.4	-17.8	-0.23%
US Tech 100	30,046.9	-37.6	-0.12%
DAX	26,440.31	+140.57	+0.53%
Dollar Index	99.540	-0.320	-0.32%

Crude Oil WTI	81.47	+1.15	+1.42%
Brent Oil	88.60	+1.53	+1.76%
Natural Gas	2.715	-0.012	-0.44%
Gold	4,432.00	+11.60	+0.26%
Silver	64.830	-0.170	-0.26%
US Soybeans	1,191.25	+9.00	+0.76%
Copper	6.6100	0.0000	-0.02%

Philippines 2Y	6.363	-0.062	-0.96%
Philippines 10Y	7.335	+0.048	+0.66%
Philippines 20Y	7.376	-0.049	-0.66%
U.S. 2Y	4.171	+0.031	+0.75%
U.S. 10Y	4.696	+0.055	+1.19%
U.S. 30Y	5.266	+0.053	+1.02%
Germany 10Y	3.1988	+0.0598	+1.91%

Alphabet C	343.54	-0.40	-0.12%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.73	-0.50	-0.62%
Booking	212.06	-1.28	-0.60%
Apple	305.93	+0.67	+0.22%
Alibaba ADR	123.81	+1.65	+1.35%
Tesla	342.27	+2.31	+0.68%

Recent Quotes

Name	Price	Chg.	Chg. %
MNST	46.82	+0.14	+0.30%
FABC	2.830	+0.080	+2.91%
BCN Commerce & Fi.	277.00	-2.10	-0.75%
REEVO	17.55	+0.00	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.600	+4.14%	24.79M
First Gen	30.70	+9.64%	16.54M
SM Prime	18.280	+0.44%	13.76M
MREIT	13.62	-0.87%	10.69M
Manila Water	34.800	+4.19%	5.62M
International Container	982.000	+1.76%	475.86K
PLDT	1,170.00	-4.49%	417.21K

Name	Last	Chg. %	Vol.
Swift Foods	0.067	+31.37%	9.40M
Ionics	1.930	+31.29%	32.69M
Xurpas	0.221	+22.10%	6.00M
Cirtek	1.37	+17.09%	23.41M
Jackstones	2.050	+15.82%	9.00K
Bloomberry Resorts	2.380	+14.98%	50.84M
Prime Media	1.070	+11.46%	122.00K

Name	Last	Chg. %	Vol.
Cityland Development	0.550	-12.70%	253.00K
Manila Bulletin	0.176	-11.56%	80.00K
Geograce Resources	0.096	-11.11%	5.14M
Anglo Philippine	1.010	-7.34%	3.90M
Oriental Petrol	0.0130	-7.14%	16.10M
Pilipinas Shell Petroleum	8.400	-6.67%	1.56M
Macay	5.700	-6.56%	2.50K