Cboe Global Markets

MNST - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Monster Beverage Corp (mnst)

2025-05-19 15:59:59 ET (Delayed)
Bid: 
62.5
Ask: 
63
Vol: 
4,009,494
Last: 
62.9
Change: 
+0.04 (+0.0636%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MNST 60.000
3.07
-0.005
1
4.9
5
0
0.9147
0.0698
33
MNST 61.000
1.93
-0.195
2
2.1
5
0.24
0.858
0.1198
109
MNST 62.000
1.05
-0.25
1.15
1.25
19
0.23
0.7376
0.212
133
MNST 63.000
0.5
-0.15
0.45
0.55
35
0.2
0.4905
0.3005
139
MNST 64.000
0.16
-0.115
0.15
0.2
12
0.21
0.2373
0.2169
75
MNST 65.000
0.12
+0
0
0.1
0
0.21
0.1191
0.1181
31
Fri May 23 2025
Strike
MNST 60.000
MNST 61.000
MNST 62.000
MNST 63.000
MNST 64.000
MNST 65.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MNST 60.000
0.05
-0.075
0.05
0.1
26
0.32
-0.0857
0.0703
462
MNST 61.000
0.1
-0.1
0.05
0.15
12
0.26
-0.1431
0.1211
1245
MNST 62.000
0.25
-0.075
0.2
0.3
427
0.23
-0.2657
0.2155
4579
MNST 63.000
0.66
-0.065
0.5
0.65
59
0.22
-0.5184
0.3064
90
MNST 64.000
1.47
+0.095
0.15
1.45
1
0.25
-0.775
0.2198
0
MNST 65.000
0
+0
0.75
4.3
0
0.46
-0.8922
0.119
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MNST 60.000
3.2
+0
3
3.2
2
0.22
0.8819
0.0751
77
MNST 61.000
2.25
+0
2.15
2.3
0
0.21
0.8086
0.115
89
MNST 62.000
1.3
-0.25
1.4
1.5
35
0.2
0.6864
0.1657
100
MNST 63.000
0.75
-0.15
0.75
0.85
99
0.18
0.506
0.2017
190
MNST 64.000
0.26
-0.215
0.35
0.4
99
0.18
0.3092
0.1829
45
MNST 65.000
0.05
-0.175
0.1
0.2
4
0.17
0.1655
0.1249
123
Fri May 30 2025
Strike
MNST 60.000
MNST 61.000
MNST 62.000
MNST 63.000
MNST 64.000
MNST 65.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MNST 60.000
0.15
-0.05
0.1
0.15
11
0.23
-0.119
0.0758
163
MNST 61.000
0.25
-0.075
0.2
0.3
17
0.21
-0.1934
0.1164
249
MNST 62.000
0.55
-0.025
0.4
0.5
29
0.2
-0.3175
0.168
169
MNST 63.000
1.15
+0.225
0.75
0.9
1
0.19
-0.5013
0.2052
95
MNST 64.000
1.78
+0
1.35
1.45
0
0.18
-0.7029
0.1886
1
MNST 65.000
2.35
+0
1.95
2.35
0
0.16
-0.8522
0.133
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.