Dark

Check out our API

MNST
Monster Beverage Corporation
stock NASDAQ

At Close

Jun 30, 2026 3:59:57 PM EDT

96.08USD-1.598%(-1.56)6,111,802

96.09Bid 100.24Ask 4.15Spread

Pre-market

Jun 30, 2026 9:28:30 AM EDT

97.03USD-0.625%(-0.61)3,383

After-hours

Jun 30, 2026 4:21:30 PM EDT

96.12USD+0.042%(+0.04)2,338,285

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
533	1,129	687	937

MNST Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

MNST Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

MNST Aug 21, 2026 Exp. - Max Pain @ $97.50

Puts

Calls

MNST Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	0	0%	0			MNST260821C00135000
130.00 C	0	0%	0			MNST260821C00130000
125.00 C	0	0%	0			MNST260821C00125000
120.00 C	0	0%	0			MNST260821C00120000
115.00 C	0.40	-18.37%	7	8	06-26	MNST260821C00115000
110.00 C	0.93	-7.00%	1	37	06-29	MNST260821C00110000
105.00 C	1.62	+1.25%	28	564	06-29	MNST260821C00105000
100.00 C	3.50	+9.38%	32	95	06-29	MNST260821C00100000
97.50 C	4.91	+2.94%	448	425	06-29	MNST260821C00097500
95.00 C	6.38	+18.15%	439	458	06-29	MNST260821C00095000
92.50 C	8.10	+22.73%	4	55	06-26	MNST260821C00092500
90.00 C	9.50	+9.45%	5	11	06-29	MNST260821C00090000
87.50 C	11.67	-0.26%	1	5	06-29	MNST260821C00087500
85.00 C	9.13	0%	4	4	06-18	MNST260821C00085000
82.50 C	0	0%	0			MNST260821C00082500
80.00 C	0	0%	0			MNST260821C00080000
75.00 C	0	0%	0			MNST260821C00075000
70.00 C	0	0%	0			MNST260821C00070000
65.00 C	0	0%	0			MNST260821C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	0	0%	0			MNST260821P00135000
130.00 P	0	0%	0			MNST260821P00130000
125.00 P	0	0%	0			MNST260821P00125000
120.00 P	0	0%	0			MNST260821P00120000
115.00 P	0	0%	0			MNST260821P00115000
110.00 P	0	0%	0			MNST260821P00110000
105.00 P	0	0%	0			MNST260821P00105000
100.00 P	5.40	0%	258	249	06-29	MNST260821P00100000
97.50 P	4.12	-4.63%	450	438	06-29	MNST260821P00097500
95.00 P	3.09	-9.12%	457	468	06-29	MNST260821P00095000
92.50 P	2.25	-28.57%	2	130	06-29	MNST260821P00092500
90.00 P	1.70	-8.11%	18	34	06-29	MNST260821P00090000
87.50 P	1.20	-7.69%	8	9	06-29	MNST260821P00087500
85.00 P	0.90	+3.45%	1	266	06-29	MNST260821P00085000
82.50 P	0.58	-17.14%	1	3	06-29	MNST260821P00082500
80.00 P	0.47	-46.59%	1	23	06-29	MNST260821P00080000
75.00 P	0.45	0%	4	4	06-22	MNST260821P00075000
70.00 P	0	0%	0			MNST260821P00070000
65.00 P	0	0%	0			MNST260821P00065000

Share