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

45.73 +0.39 +0.86%

03:59:59 - Closed. Currency in USD

After Hours

45.90

+0.17

+0.37%

7:37:57 - Real-time Data

Type: Equity

Market: United States

Volume: 12,347,317
Bid/Ask: 0.00 / 0.00
Day's Range: 45.46 - 46.42

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

Oct 16, 2026 19:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20.3	22	0	25.00	0	0%	0	0.25	0
MNST Call 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|25.00C Delta0.9484 Imp Vol1.3766 Bid20.3 Gamma0.0054 Theoretical21.15 Ask22 Theta-0.0317 Intrinsic Value20.72 Volume0 Vega0.0149 Time Value-20.72 Open Interest0 Rho0.0211 Delta / Theta-29.8842 MNST Put 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|25.00P Delta-0.0207 Imp Vol1.0372 Bid0 Gamma0.0034 Theoretical0.13 Ask0.25 Theta-0.0103 Intrinsic Value-20.72 Volume0 Vega0.007 Time Value20.72 Open Interest0 Rho-0.001 Delta / Theta2.007
0	0%	15.3	17	0	30.00	0	0%	0	0.1	0
MNST Call 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|30.00C Delta0.9329 Imp Vol1.0156 Bid15.3 Gamma0.0091 Theoretical16.15 Ask17 Theta-0.0295 Intrinsic Value15.72 Volume0 Vega0.0183 Time Value-15.72 Open Interest40 Rho0.0253 Delta / Theta-31.6464 MNST Put 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|30.00P Delta-0.0144 Imp Vol0.6523 Bid0 Gamma0.004 Theoretical0.05 Ask0.1 Theta-0.0047 Intrinsic Value-15.72 Volume0 Vega0.0052 Time Value15.72 Open Interest22 Rho-0.0006 Delta / Theta3.041
10.9	2.83%	10.6	11.3	2	35.00	0.05	0%	0	0.1	0
MNST Call 35.00 Exp: Nov 20, 2026 Last: 10.9 Chg.: 2.83% SymbolMNST\|20261120\|35.00C Delta0.9352 Imp Vol0.6074 Bid10.6 Gamma0.0148 Theoretical10.95 Ask11.3 Theta-0.0189 Intrinsic Value10.72 Volume2 Vega0.0178 Time Value0.18 Open Interest32 Rho0.0304 Delta / Theta-49.3641 MNST Put 35.00 Exp: Nov 20, 2026 Last: 0.05 Chg.: 0% SymbolMNST\|20261120\|35.00P Delta-0.0209 Imp Vol0.4384 Bid0 Gamma0.0081 Theoretical0.05 Ask0.1 Theta-0.0043 Intrinsic Value-10.72 Volume0 Vega0.0071 Time Value10.77 Open Interest3 Rho-0.0009 Delta / Theta4.817
					45.72	Price @ Oct 16, 2026 19:58 GMT
1.9	11.11%	1.85	1.9	198	46.00	2.15	-2.27%	2	2.15	70
MNST Call 46.00 Exp: Nov 20, 2026 Last: 1.9 Chg.: 11.11% SymbolMNST\|20261120\|46.00C Delta0.5006 Imp Vol0.3557 Bid1.85 Gamma0.0795 Theoretical1.87 Ask1.9 Theta-0.0309 Intrinsic Value-0.28 Volume198 Vega0.0563 Time Value2.18 Open Interest274 Rho0.0201 Delta / Theta-16.2081 MNST Put 46.00 Exp: Nov 20, 2026 Last: 2.15 Chg.: -2.27% SymbolMNST\|20261120\|46.00P Delta-0.5055 Imp Vol0.3409 Bid2 Gamma0.0837 Theoretical2.08 Ask2.15 Theta-0.0251 Intrinsic Value0.28 Volume70 Vega0.0562 Time Value1.87 Open Interest53 Rho-0.0198 Delta / Theta20.135
1.37	-2.14%	1.35	1.5	21	47.00	2.63	0%	2.55	2.8	4
MNST Call 47.00 Exp: Nov 20, 2026 Last: 1.37 Chg.: -2.14% SymbolMNST\|20261120\|47.00C Delta0.4212 Imp Vol0.3497 Bid1.35 Gamma0.0793 Theoretical1.42 Ask1.5 Theta-0.0295 Intrinsic Value-1.28 Volume21 Vega0.0552 Time Value2.65 Open Interest865 Rho0.017 Delta / Theta-14.2745 MNST Put 47.00 Exp: Nov 20, 2026 Last: 2.63 Chg.: 0% SymbolMNST\|20261120\|47.00P Delta-0.5867 Imp Vol0.3434 Bid2.55 Gamma0.0814 Theoretical2.68 Ask2.8 Theta-0.0244 Intrinsic Value1.28 Volume4 Vega0.0548 Time Value1.35 Open Interest0 Rho-0.0221 Delta / Theta24.0816
1.04	15.56%	1	1.15	321	48.00	0	0%	3.2	3.5	0
MNST Call 48.00 Exp: Nov 20, 2026 Last: 1.04 Chg.: 15.56% SymbolMNST\|20261120\|48.00C Delta0.3462 Imp Vol0.3481 Bid1 Gamma0.0751 Theoretical1.08 Ask1.15 Theta-0.0275 Intrinsic Value-2.28 Volume321 Vega0.052 Time Value3.32 Open Interest200 Rho0.0141 Delta / Theta-12.5946 MNST Put 48.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|48.00P Delta-0.6621 Imp Vol0.3457 Bid3.2 Gamma0.0761 Theoretical3.35 Ask3.5 Theta-0.0226 Intrinsic Value2.28 Volume0 Vega0.0514 Time Value-2.28 Open Interest2 Rho-0.0241 Delta / Theta29.249

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	5,782.70	+119.53	+2.11%
Nikkei 225	65,324.29	+898.34	+1.39%
Shanghai	3,716.28	+8.81	+0.24%
US 500	7,658.2	-85.9	-1.11%
US Tech 100	29,189.8	-745.8	-2.49%
DAX	25,622.61	+239.99	+0.95%
Dollar Index	101.595	-0.065	-0.06%

Crude Oil WTI	101.84	+3.87	+3.95%
Brent Oil	109.69	-0.17	-0.15%
Natural Gas	3.120	-0.120	-3.68%
Gold	4,186.70	+16.60	+0.40%
Silver	57.140	-0.020	-0.04%
US Soybeans	1,260.50	-2.50	-0.20%
Copper	6.5600	+0.0100	+0.08%

Philippines 2Y	7.076	+0.028	+0.40%
Philippines 10Y	7.979	+0.041	+0.52%
Philippines 20Y	8.075	+0.050	+0.62%
U.S. 2Y	4.736	-0.015	-0.32%
U.S. 10Y	5.098	+0.011	+0.22%
U.S. 30Y	5.437	+0.009	+0.17%
Germany 10Y	3.4109	+0.0034	+0.10%

Alphabet C	336.91	-8.00	-2.32%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	82.59	+1.31	+1.61%
Booking	163.45	-2.35	-1.42%
Apple	343.46	+1.46	+0.43%
Alibaba ADR	109.11	-2.02	-1.82%
Tesla	354.72	-7.72	-2.13%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MNST	45.73	+0.39	+0.86%
	Harel HTF S&P 500	264.440	-0.820	-0.31%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Metropolitan Bank	60.25	-1.07%	5.43M
BDO Unibank	115.70	+1.94%	4.12M
International Container	860.000	+4.81%	1.65M
Jollibee Foods	142.00	+1.36%	1.52M
Manila Electric	447.60	+2.43%	480.74K
PLDT	1,250.00	+4.17%	218.61K

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Philodrill	0.0110	+13.40%	46.00M
Lorenzo Shipping	0.700	+12.90%	112.00K
RL Commercial REIT	6.75	+9.05%	10.37M
Alliance Select	0.520	+8.33%	6.31M
Ionics	2.740	+7.87%	3.07M
Cirtek	1.15	+7.48%	7.07M

Name	Last	Chg. %	Vol.
LBC Express	10.800	-10.89%	6.50K
Manila Broadcasting Co	5.020	-8.56%	0.10K
Steniel Manufacturing	1.80	-7.69%	436.00K
Philippine A	0.106	-7.02%	80.00K
PH Resorts	0.325	-5.80%	30.40M
Petron Corporation Non-Voting Perpetual Series 4B Prf	930.00	-5.10%	11.02K
Chelsea	1.030	-4.63%	657.00K