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

45.52 -1.30 -2.78%

01:29:59 - Closed. Currency in USD

After Hours

45.55

+0.03

+0.07%

4:49:32 - Real-time Data

Type: Equity

Market: United States

Volume: 9,391,252
Bid/Ask: 0.00 / 0.00
Day's Range: 45.32 - 46.63

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

Aug 17, 2026 19:57 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.01	0%	11.8	14.4	10	32.50	0	0%	0	0.25	0
MNST Call 32.50 Exp: Aug 21, 2026 Last: 13.01 Chg.: 0% SymbolMNST\|20260821\|32.50C Delta0.9496 Imp Vol2.0814 Bid11.8 Gamma0.0105 Theoretical13.1 Ask14.4 Theta-0.1312 Intrinsic Value12.96 Volume10 Vega0.0049 Time Value0.05 Open Interest10 Rho0.0033 Delta / Theta-7.2351 MNST Put 32.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMNST\|20260821\|32.50P Delta-0.0338 Imp Vol1.8415 Bid0 Gamma0.0086 Theoretical0.12 Ask0.25 Theta-0.0819 Intrinsic Value-12.96 Volume0 Vega0.0036 Time Value12.96 Open Interest2 Rho-0.0002 Delta / Theta0.4125
0	0%	10.1	11.8	0	35.00	0	0%	0	0.15	0
MNST Call 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMNST\|20260821\|35.00C Delta0.8947 Imp Vol2.1799 Bid10.1 Gamma0.0176 Theoretical10.95 Ask11.8 Theta-0.2387 Intrinsic Value10.46 Volume0 Vega0.0086 Time Value-10.46 Open Interest2 Rho0.0032 Delta / Theta-3.7492 MNST Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMNST\|20260821\|35.00P Delta-0.0287 Imp Vol1.3563 Bid0 Gamma0.0102 Theoretical0.07 Ask0.15 Theta-0.0527 Intrinsic Value-10.46 Volume0 Vega0.0031 Time Value10.46 Open Interest28 Rho-0.0001 Delta / Theta0.5449
8.5	-3.41%	7.7	8.9	2	37.50	0	0%	0	0.05	0
MNST Call 37.50 Exp: Aug 21, 2026 Last: 8.5 Chg.: -3.41% SymbolMNST\|20260821\|37.50C Delta0.891 Imp Vol1.5854 Bid7.7 Gamma0.0248 Theoretical8.3 Ask8.9 Theta-0.179 Intrinsic Value7.96 Volume2 Vega0.0089 Time Value0.54 Open Interest5 Rho0.0035 Delta / Theta-4.9791 MNST Put 37.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMNST\|20260821\|37.50P Delta-0.0163 Imp Vol0.8713 Bid0 Gamma0.0098 Theoretical0.03 Ask0.05 Theta-0.021 Intrinsic Value-7.96 Volume0 Vega0.0019 Time Value7.96 Open Interest237 Rho-0.0001 Delta / Theta0.7778
					45.46	Price @ Aug 17, 2026 19:57 GMT
0.2	-70.15%	0.15	0.25	125	46.25	1.05	133.33%	0.95	1.15	731
MNST Call 46.25 Exp: Aug 21, 2026 Last: 0.2 Chg.: -70.15% SymbolMNST\|20260821\|46.25C Delta0.2583 Imp Vol0.2743 Bid0.15 Gamma0.2482 Theoretical0.2 Ask0.25 Theta-0.0538 Intrinsic Value-0.79 Volume125 Vega0.0154 Time Value0.99 Open Interest782 Rho0.0013 Delta / Theta-4.8036 MNST Put 46.25 Exp: Aug 21, 2026 Last: 1.05 Chg.: 133.33% SymbolMNST\|20260821\|46.25P Delta-0.7577 Imp Vol0.2582 Bid0.95 Gamma0.2568 Theoretical1.05 Ask1.15 Theta-0.0451 Intrinsic Value0.79 Volume731 Vega0.0148 Time Value0.26 Open Interest3,422 Rho-0.003 Delta / Theta16.7849
0.05	-83.33%	0.05	0.1	43	47.50	2.06	0%	1.85	2.3	3
MNST Call 47.50 Exp: Aug 21, 2026 Last: 0.05 Chg.: -83.33% SymbolMNST\|20260821\|47.50C Delta0.1004 Imp Vol0.3367 Bid0.05 Gamma0.1101 Theoretical0.08 Ask0.1 Theta-0.0356 Intrinsic Value-2.04 Volume43 Vega0.0084 Time Value2.09 Open Interest3,050 Rho0.0005 Delta / Theta-2.8188 MNST Put 47.50 Exp: Aug 21, 2026 Last: 2.06 Chg.: 0% SymbolMNST\|20260821\|47.50P Delta-0.9946 Imp Vol0.2036 Bid1.85 Gamma0.0165 Theoretical2.14 Ask2.3 Theta-0.0012 Intrinsic Value2.04 Volume3 Vega0.0007 Time Value0.02 Open Interest1,262 Rho-0.0005 Delta / Theta848.6382
0.03	-66.67%	0	0.05	16	48.75	2.33	0%	2.95	3.6	0
MNST Call 48.75 Exp: Aug 21, 2026 Last: 0.03 Chg.: -66.67% SymbolMNST\|20260821\|48.75C Delta0.0358 Imp Vol0.3758 Bid0 Gamma0.044 Theoretical0.03 Ask0.05 Theta-0.0177 Intrinsic Value-3.29 Volume16 Vega0.0037 Time Value3.32 Open Interest1,834 Rho0.0002 Delta / Theta-2.0199 MNST Put 48.75 Exp: Aug 21, 2026 Last: 2.33 Chg.: 0% SymbolMNST\|20260821\|48.75P Delta-0.9963 Imp Vol0.2984 Bid2.95 Gamma0.0081 Theoretical3.39 Ask3.6 Theta-0.0013 Intrinsic Value3.29 Volume0 Vega0.0005 Time Value-0.96 Open Interest2,099 Rho-0.0005 Delta / Theta768.1203

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:

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://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

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

Nifty 50	24,287.65	-78.35	-0.32%
BSE Sensex	77,728.16	-281.09	-0.36%
Nifty Bank	57,497.80	+6.70	+0.01%
Nifty 50 Futures	24,391.70	-57.90	-0.24%
US 500	7,744.2	-1.2	-0.02%
FTSE 100	10,720.30	-29.81	-0.28%
Dollar Index	99.470	-0.090	-0.09%

Gold	4,473.30	-0.40	-0.01%
Crude Oil WTI	84.20	+0.46	+0.55%
Brent Oil	91.10	+2.58	+2.91%
Natural Gas	2.700	-0.004	-0.15%
Silver	65.923	-0.308	-0.47%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,061.20	-6.50	-0.61%
NTPC	337.00	-3.00	-0.88%
ICICI Bank	1,415.30	-1.70	-0.12%
Reliance Industries	1,316.00	+6.00	+0.46%
DLF	671.00	+6.00	+0.90%
Tata Motors Passenger Vehicles	330.20	-4.30	-1.29%
Tata Steel Ltd	186.00	+2.50	+1.36%

USD/INR	95.787	+0.000	+0.00%
EUR/USD	1.1580	0.0000	0.00%
GBP/USD	1.3546	+0.0002	+0.01%
USD/JPY	159.38	-0.06	-0.04%
GBP/INR	129.510	+0.055	+0.04%
EUR/INR	110.7150	+0.0170	+0.02%
USD/CAD	1.3872	0.0000	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MNST	45.52	-1.30	-2.78%

Market Movers

Name	Last	Chg. %	Vol.
Embassy Office	440.29	-2.72%	61.57M
Cupid	267.32	-9.04%	59.15M
Dhoot Transmission	1,187.05	+35.82%	30.42M
Hindustan Copper	572.650	+8.24%	29.33M
Molbio Diagnostics	1,041.70	+30.82%	15.98M
Reliance Industries	1,316.00	+0.46%	13.38M
BSE	3,332.00	-3.34%	7.71M

Name	Last	Chg. %	Vol.
Dhoot Transmission	1,187.05	+35.82%	30.42M
Dhoot Transmission	1,187.50	+35.73%	3.08M
Molbio Diagnostics	1,041.70	+30.82%	15.98M
Molbio Diagnostics	1,036.30	+30.63%	1.66M
Bizotic Commercial	137.45	+20.24%	64.80K
Uflex	587.15	+20.00%	178.69K
Teamo Productions HQ	0.60	+20.00%	8.32M

Name	Last	Chg. %	Vol.
Zaggle Prepaid Ocean Services	160.45	-20.00%	1.67M
Teja Engineering	433.50	-20.00%	57.00K
Zaggle Prepaid Ocean Services	160.48	-20.00%	12.08M
Yunik Managing Advisors	5.84	-18.44%	18.41K
Ngl Fine Chem	2,908.40	-15.80%	58.56K
Ngl Fine Chem	2,929.65	-15.39%	2.45K
Star Delta Transformers Ltd	496.00	-15.09%	15.20K