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

46.19 -1.11 -2.35%

24/10 - Closed. Currency in USD

After Hours

46.49

+0.29

+0.63%

5:06:22 - Real-time Data

Type: Equity

Market: United States

Volume: 8,365,919
Bid/Ask: 0.00 / 0.00
Day's Range: 45.98 - 47.33

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Monster Beverage Option Chain

Get in-depth Monster Beverage option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Monster Beverage options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 25, 2026 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20	22.6	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 Delta0.9917 Imp Vol1.0044 Bid20 Gamma0.0018 Theoretical21.3 Ask22.6 Theta-0.0079 Intrinsic Value21.19 Volume0 Vega0.0029 Time Value-21.19 Open Interest0 Rho0.0181 Delta / Theta-125.1949 MNST Put 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|25.00P Delta-0.0488 Imp Vol1.5705 Bid0 Gamma0.0051 Theoretical0.47 Ask0.95 Theta-0.0367 Intrinsic Value-21.19 Volume0 Vega0.0127 Time Value21.19 Open Interest0 Rho-0.0019 Delta / Theta1.3297
0	0%	15	17.6	0	30.00	0	0%	0	0.35	0
MNST Call 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|30.00C Delta0.9921 Imp Vol0.6878 Bid15 Gamma0.0025 Theoretical16.3 Ask17.6 Theta-0.0066 Intrinsic Value16.19 Volume0 Vega0.0027 Time Value-16.19 Open Interest40 Rho0.0218 Delta / Theta-150.3709 MNST Put 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|30.00P Delta-0.0341 Imp Vol0.9416 Bid0 Gamma0.0064 Theoretical0.18 Ask0.35 Theta-0.0164 Intrinsic Value-16.19 Volume0 Vega0.0095 Time Value16.19 Open Interest22 Rho-0.0012 Delta / Theta2.0798
12.55	0%	9.3	12.7	0	35.00	0	0%	0	0.4	0
MNST Call 35.00 Exp: Nov 20, 2026 Last: 12.55 Chg.: 0% SymbolMNST\|20261120\|35.00C Delta0.9945 Imp Vol0.4143 Bid9.3 Gamma0.003 Theoretical11.3 Ask12.7 Theta-0.0052 Intrinsic Value11.19 Volume0 Vega0.002 Time Value1.36 Open Interest30 Rho0.0256 Delta / Theta-191.069 MNST Put 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|35.00P Delta-0.0524 Imp Vol0.6727 Bid0 Gamma0.0127 Theoretical0.2 Ask0.4 Theta-0.0165 Intrinsic Value-11.19 Volume0 Vega0.0134 Time Value11.19 Open Interest3 Rho-0.0018 Delta / Theta3.1762
					46.19	Price @ Oct 25, 2026 20:38 GMT
1.57	-29.28%	1.45	1.7	24	47.00	2.37	39.41%	1.45	2.4	8
MNST Call 47.00 Exp: Nov 20, 2026 Last: 1.57 Chg.: -29.28% SymbolMNST\|20261120\|47.00C Delta0.4637 Imp Vol0.3752 Bid1.45 Gamma0.0843 Theoretical1.58 Ask1.7 Theta-0.0368 Intrinsic Value-0.81 Volume24 Vega0.0499 Time Value2.38 Open Interest920 Rho0.0147 Delta / Theta-12.6023 MNST Put 47.00 Exp: Nov 20, 2026 Last: 2.37 Chg.: 39.41% SymbolMNST\|20261120\|47.00P Delta-0.5569 Imp Vol0.3074 Bid1.45 Gamma0.1032 Theoretical1.93 Ask2.4 Theta-0.0258 Intrinsic Value0.81 Volume8 Vega0.0495 Time Value1.56 Open Interest26 Rho-0.0165 Delta / Theta21.5768
1.27	-27.43%	1.05	1.3	14	48.00	2.72	23.64%	2.75	3.9	10
MNST Call 48.00 Exp: Nov 20, 2026 Last: 1.27 Chg.: -27.43% SymbolMNST\|20261120\|48.00C Delta0.3816 Imp Vol0.3716 Bid1.05 Gamma0.0817 Theoretical1.18 Ask1.3 Theta-0.0347 Intrinsic Value-1.81 Volume14 Vega0.0479 Time Value3.08 Open Interest562 Rho0.0122 Delta / Theta-10.9941 MNST Put 48.00 Exp: Nov 20, 2026 Last: 2.72 Chg.: 23.64% SymbolMNST\|20261120\|48.00P Delta-0.5887 Imp Vol0.4672 Bid2.75 Gamma0.0667 Theoretical3.33 Ask3.9 Theta-0.0396 Intrinsic Value1.81 Volume10 Vega0.0488 Time Value0.91 Open Interest7 Rho-0.0184 Delta / Theta14.8673
1.01	0%	0.3	1	0	49.00	2.72	0%	2.55	4.7	0
MNST Call 49.00 Exp: Nov 20, 2026 Last: 1.01 Chg.: 0% SymbolMNST\|20261120\|49.00C Delta0.2741 Imp Vol0.3208 Bid0.3 Gamma0.0827 Theoretical0.65 Ask1 Theta-0.0261 Intrinsic Value-2.81 Volume0 Vega0.0418 Time Value3.82 Open Interest182 Rho0.0089 Delta / Theta-10.4867 MNST Put 49.00 Exp: Nov 20, 2026 Last: 2.72 Chg.: 0% SymbolMNST\|20261120\|49.00P Delta-0.6904 Imp Vol0.3865 Bid2.55 Gamma0.0735 Theoretical3.63 Ask4.7 Theta-0.0288 Intrinsic Value2.81 Volume0 Vega0.0442 Time Value-0.09 Open Interest4 Rho-0.0198 Delta / Theta23.9943

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	22,600.00	-87.65	-0.39%
BSE Sensex	73,123.83	-125.56	-0.17%
Nifty Bank	54,287.35	-638.35	-1.16%
Nifty 50 Futures	22,576.60	-134.70	-0.59%
US 500	7,655.5	+31.9	+0.42%
FTSE 100	10,690.36	-34.67	-0.32%
Dollar Index	101.57	-0.08	-0.08%

Gold	4,013.95	+3.95	+0.10%
Crude Oil WTI	102.03	-1.41	-1.36%
Brent Oil	110.52	-1.18	-1.06%
Natural Gas	2.973	-0.077	-2.52%
Silver	54.110	+0.150	+0.28%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	958.60	-11.40	-1.18%
NTPC	298.00	-4.60	-1.52%
ICICI Bank	1,394.20	-4.30	-0.31%
Reliance Industries	1,190.00	+5.50	+0.46%
DLF	657.00	-6.25	-0.94%
Tata Motors Passenger Vehicles	264.60	-5.40	-2.00%
Tata Steel Ltd	167.67	-4.66	-2.70%

USD/INR	95.201	+0.383	+0.40%
EUR/USD	1.1208	+0.0005	+0.04%
GBP/USD	1.3371	-0.0006	-0.04%
USD/JPY	156.92	+0.08	+0.05%
GBP/INR	126.961	+0.007	+0.01%
EUR/INR	105.9480	-0.4220	-0.40%
USD/CAD	1.4015	+0.0008	+0.06%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MNST	46.19	-1.11	-2.35%

Market Movers

Name	Last	Chg. %	Vol.
PC Jeweller	18.04	-0.17%	1.25B
Swiggy	176.00	-16.75%	137.43M
Bonfiglioli Transmissions	574.50	-3.25%	33.52M
Infosys	1,153.80	+0.04%	33.04M
Tonbo Imaging India	1,133.80	+64.87%	20.32M
Cyient	1,233.00	+7.81%	19.89M
Bharti Airtel	1,892.10	-0.15%	9.87M

Name	Last	Chg. %	Vol.
Tonbo Imaging India	1,133.65	+64.93%	2.28M
Tonbo Imaging India	1,133.80	+64.87%	20.32M
Steel Strips Wheels Ltd	469.70	+19.99%	1.54M
Steel Strips Wheels Ltd	468.75	+19.99%	19.90M
Promax Power	15.26	+19.97%	27.50K
Reetech International	13.60	+19.82%	3.60K
Hanman Fit	3.21	+19.78%	8.40K

Name	Last	Chg. %	Vol.
Times Green Energy	64.01	-19.98%	20.00K
Shanti Guru Industries	8.03	-18.89%	6.00K
Dollex Agrotech	28.07	-17.95%	348.20K
KHFM Hospitality	34.20	-17.59%	24.80K
Swiggy	176.00	-16.75%	137.43M
Keynote Financial	219.75	-16.38%	1.11K
Swiggy	176.70	-16.37%	8.08M