Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MNST
Monster Beverage Corporation
stock NASDAQ

At Close
Dec 12, 2025 3:59:56 PM EST
74.01USD+2.097%(+1.52)4,855,553
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 12, 2025 9:28:30 AM EST
72.99USD+0.690%(+0.50)5,606
After-hours
Dec 12, 2025 4:20:30 PM EST
73.97USD-0.054%(-0.04)112,713
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,6015,0997917,164


MNST Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

MNST Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

MNST Dec 19, 2025 Exp. - Max Pain @ $67.50

Puts
Calls


MNST Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
85.00 C0.10+100.00%21412-03MNST251219C00085000
80.00 C0.03-40.00%759612-10MNST251219C00080000
77.50 C0.05-44.44%231,91212-11MNST251219C00077500
75.00 C0.17-66.00%812,57712-11MNST251219C00075000
72.50 C0.93-48.62%4578912-11MNST251219C00072500
70.00 C2.72-31.14%301,06312-11MNST251219C00070000
67.50 C5.58-13.62%21,91612-11MNST251219C00067500
65.00 C7.70-13.48%645412-11MNST251219C00065000
62.50 C10.20-10.53%632912-11MNST251219C00062500
60.00 C15.77+16.47%188812-01MNST251219C00060000
57.50 C17.00-8.50%212712-03MNST251219C00057500
55.00 C16.00-4.19%3811-20MNST251219C00055000
52.50 C14.80+12.38%1511-06MNST251219C00052500
50.00 C17.72+35.27%1410-06MNST251219C00050000
45.00 C28.25+56.08%1711-24MNST251219C00045000
40.00 C27.59+9.05%1610-06MNST251219C00040000
35.00 C26.30-10.79%3407-31MNST251219C00035000
30.00 C34.05+1.64%1105-21MNST251219C00030000
Puts
StrikePriceChangeVolOILastContract Name
85.00 P10.01-25.52%1211-26MNST251219P00085000
80.00 P7.68+28.00%1312-11MNST251219P00080000
77.50 P2.50-21.88%52712-08MNST251219P00077500
75.00 P2.30+11.11%1075912-11MNST251219P00075000
72.50 P0.97+70.18%3868112-11MNST251219P00072500
70.00 P0.27+58.82%311,15812-11MNST251219P00070000
67.50 P0.05-73.68%238412-11MNST251219P00067500
65.00 P0.100.00%62,71212-11MNST251219P00065000
62.50 P0.05-50.00%642912-11MNST251219P00062500
60.00 P0.030.00%153812-10MNST251219P00060000
57.50 P0.03-72.73%141111-25MNST251219P00057500
55.00 P0.23+109.09%160511-10MNST251219P00055000
52.50 P0.08-70.37%113811-12MNST251219P00052500
50.00 P0.050.00%17112-09MNST251219P00050000
45.00 P0.21-16.00%12708-28MNST251219P00045000
40.00 P0.17-43.33%1408-07MNST251219P00040000
35.00 P0.150%3307-09MNST251219P00035000
30.00 P0.300%3305-08MNST251219P00030000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC