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

45.72 -2.11 -4.41%

06/11 - Closed. Currency in USD

After Hours

45.51

-0.21

-0.46%

2:59:15 - Real-time Data

Type: Equity

Market: United States

Volume: 15,683,134
Bid/Ask: 0.00 / 0.00
Day's Range: 43.93 - 46.84

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Nov 06, 2026 19:57 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20	22.2	0	25.00	0	0%	0	2.15	0
MNST Call 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|25.00C Delta0.999 Imp Vol1.0478 Bid20 Gamma0.0003 Theoretical21.18 Ask22.2 Theta-0.0038 Intrinsic Value21.13 Volume0 Vega0.0003 Time Value-21.13 Open Interest0 Rho0.0096 Delta / Theta-264.4299 MNST Put 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|25.00P Delta-0.0773 Imp Vol2.7083 Bid0 Gamma0.0059 Theoretical1.08 Ask2.15 Theta-0.1262 Intrinsic Value-21.13 Volume0 Vega0.0131 Time Value21.13 Open Interest0 Rho-0.0016 Delta / Theta0.6128
0	0%	15	17.2	0	30.00	0	0%	0	1.3	0
MNST Call 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|30.00C Delta0.9977 Imp Vol0.8022 Bid15 Gamma0.001 Theoretical16.19 Ask17.2 Theta-0.0051 Intrinsic Value16.13 Volume0 Vega0.0007 Time Value-16.13 Open Interest40 Rho0.0114 Delta / Theta-196.3882 MNST Put 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|30.00P Delta-0.0779 Imp Vol1.7692 Bid0 Gamma0.0091 Theoretical0.65 Ask1.3 Theta-0.0827 Intrinsic Value-16.13 Volume0 Vega0.0132 Time Value16.13 Open Interest22 Rho-0.0015 Delta / Theta0.9409
0	0%	10.1	12	0	35.00	0	0%	0	0.8	0
MNST Call 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|35.00C Delta0.9952 Imp Vol0.5587 Bid10.1 Gamma0.0027 Theoretical11.2 Ask12 Theta-0.0062 Intrinsic Value11.13 Volume0 Vega0.0013 Time Value-11.13 Open Interest30 Rho0.0133 Delta / Theta-160.6526 MNST Put 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMNST\|20261120\|35.00P Delta-0.081 Imp Vol1.0988 Bid0 Gamma0.0151 Theoretical0.4 Ask0.8 Theta-0.0528 Intrinsic Value-11.13 Volume0 Vega0.0136 Time Value11.13 Open Interest3 Rho-0.0015 Delta / Theta1.5339
					46.13	Price @ Nov 06, 2026 19:57 GMT
0.8	-68.25%	0.7	0.8	41	47.00	1.58	-1.25%	1.5	1.6	30
MNST Call 47.00 Exp: Nov 20, 2026 Last: 0.8 Chg.: -68.25% SymbolMNST\|20261120\|47.00C Delta0.3987 Imp Vol0.3026 Bid0.7 Gamma0.1412 Theoretical0.75 Ask0.8 Theta-0.0396 Intrinsic Value-0.87 Volume41 Vega0.0349 Time Value1.67 Open Interest929 Rho0.0068 Delta / Theta-10.0723 MNST Put 47.00 Exp: Nov 20, 2026 Last: 1.58 Chg.: -1.25% SymbolMNST\|20261120\|47.00P Delta-0.6045 Imp Vol0.3035 Bid1.5 Gamma0.1415 Theoretical1.55 Ask1.6 Theta-0.0351 Intrinsic Value0.87 Volume30 Vega0.0348 Time Value0.71 Open Interest762 Rho-0.0091 Delta / Theta17.1995
0.59	-69.43%	0.4	0.5	143	48.00	2.64	38.95%	2.15	2.4	17
MNST Call 48.00 Exp: Nov 20, 2026 Last: 0.59 Chg.: -69.43% SymbolMNST\|20261120\|48.00C Delta0.2729 Imp Vol0.3063 Bid0.4 Gamma0.1201 Theoretical0.45 Ask0.5 Theta-0.0342 Intrinsic Value-1.87 Volume143 Vega0.03 Time Value2.46 Open Interest548 Rho0.0047 Delta / Theta-7.9907 MNST Put 48.00 Exp: Nov 20, 2026 Last: 2.64 Chg.: 38.95% SymbolMNST\|20261120\|48.00P Delta-0.7259 Imp Vol0.3148 Bid2.15 Gamma0.1185 Theoretical2.28 Ask2.4 Theta-0.0309 Intrinsic Value1.87 Volume17 Vega0.03 Time Value0.77 Open Interest68 Rho-0.0103 Delta / Theta23.4865
0.29	-79.29%	0.15	0.3	73	49.00	3.65	52.08%	2.45	3.4	105
MNST Call 49.00 Exp: Nov 20, 2026 Last: 0.29 Chg.: -79.29% SymbolMNST\|20261120\|49.00C Delta0.1631 Imp Vol0.2963 Bid0.15 Gamma0.092 Theoretical0.23 Ask0.3 Theta-0.0243 Intrinsic Value-2.87 Volume73 Vega0.0223 Time Value3.16 Open Interest213 Rho0.0028 Delta / Theta-6.7018 MNST Put 49.00 Exp: Nov 20, 2026 Last: 3.65 Chg.: 52.08% SymbolMNST\|20261120\|49.00P Delta-0.9021 Imp Vol0.2397 Bid2.45 Gamma0.0831 Theoretical2.92 Ask3.4 Theta-0.0107 Intrinsic Value2.87 Volume105 Vega0.0154 Time Value0.78 Open Interest67 Rho-0.0088 Delta / Theta84.353

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	104,713.98	-511.92	-0.49%
S. Africa 40 Futures	105,338	-641	-0.60%
US 30	51,307.1	-214.2	-0.42%
US 500	7,383.3	+29.5	+0.40%
US Tech 100	27,007.4	+377.6	+1.42%
DAX Futures	25,778.1	-639.9	-2.42%
Dollar Index	102.180	+0.750	+0.74%

Gold	4,079.50	-34.00	-0.83%
Silver	51.970	-0.410	-0.78%
Crude Oil WTI	90.34	-0.18	-0.20%
Brent Oil	97.75	-0.54	-0.55%
Natural Gas	3.003	+0.056	+1.90%
Copper	6.2600	-0.0100	-0.16%
US Corn	442.25	+2.25	+0.51%

USD/ZAR	16.5467	+0.0817	+0.50%
EUR/USD	1.1140	-0.0079	-0.70%
GBP/USD	1.3352	-0.0112	-0.83%
USD/JPY	158.50	+0.81	+0.51%
GBP/JPY	211.61	-0.47	-0.22%
USD/CAD	1.4129	+0.0110	+0.78%
AUD/USD	0.6868	-0.0063	-0.91%

Nampak	52,400	+1100	+2.14%
MTN	21,317	-446	-2.05%
Standard Bank	31,034	-287	-0.92%
FirstRand Ltd	9,667	-76	-0.78%
Capitec	489,771	-1400	-0.29%
African Rainbow Minerals	15,100	-58	-0.38%
Naspers	75,725	-1987	-2.56%

Recent Quotes

Name	Price	Chg.	Chg. %
MNST	45.72	-2.11	-4.41%
600748	3.44	-0.03	-0.86%
ATMS	109.90	-5.05	-4.39%
2200	4.16	-0.02	-0.48%
Brent Oil	97.75	-0.54	-0.55%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,667	-0.78%	12.34M
MTN	21,317	-2.05%	4.00M
Gold Fields	63,019	+3.91%	2.22M
Naspers	75,725	-2.56%	1.75M
Anglo American	82,260	-1.49%	1.23M
AngloGold Ashanti ADR	149,338	+4.95%	1.17M
Capitec	489,771	-0.29%	262.24K

Name	Last	Chg. %	Vol.
Quantum Foods Holdings	890	+27.14%	10.11K
Weaver Fintech	5,165	+9.85%	2.50K
Foschini Group	5,500	+6.98%	3.94M
Libstar	394	+5.35%	0.02K
AngloGold Ashanti ADR	149,338	+4.95%	1.17M
Adcorp	678	+4.31%	0.02K
ArcelorMittal	125	+4.17%	455.79K

Name	Last	Chg. %	Vol.
Africa Bitcoin	300.00	-25.00%	0.00K
Sappi	1,125	-13.66%	7.43M
Montauk Renewables	3,901.00	-10.34%	0.47K
Collins Property	1,125	-10.00%	0.08K
Novus Holdings Ltd	561	-9.52%	33.66K
Mantengu	10.00	-9.09%	586.50K
Canal+	4,997.00	-8.30%	3.31K