Dark

Check out our Dark Pool Levels

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,687	1,707	26	6,967

MNST Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

MNST Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MNST Sep 18, 2026 Exp. - Max Pain @ $77.50

Puts

Calls

MNST Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0.45	+25.00%	2	130	06-26	MNST260918C00120000
115.00 C	0.75	0.00%	1	21	06-29	MNST260918C00115000
110.00 C	1.50	+26.05%	2	420	06-29	MNST260918C00110000
105.00 C	2.45	-2.00%	9	252	06-29	MNST260918C00105000
100.00 C	4.05	+6.58%	4	524	06-29	MNST260918C00100000
97.50 C	5.15	+3.00%	24	360	06-29	MNST260918C00097500
95.00 C	7.00	+9.38%	23	699	06-29	MNST260918C00095000
92.50 C	8.00	+9.59%	15	355	06-26	MNST260918C00092500
90.00 C	10.15	+7.52%	9	359	06-29	MNST260918C00090000
87.50 C	11.30	+7.21%	6	360	06-26	MNST260918C00087500
85.00 C	14.20	+9.74%	6	204	06-29	MNST260918C00085000
82.50 C	13.85	+17.37%	16	67	06-24	MNST260918C00082500
80.00 C	14.00	-5.08%	2	108	06-22	MNST260918C00080000
77.50 C	17.01	+4.04%	3	1,535	06-22	MNST260918C00077500
75.00 C	23.20	+16.47%	6	123	06-26	MNST260918C00075000
72.50 C	16.50	+1.35%	60	27	05-26	MNST260918C00072500
70.00 C	28.10	+33.18%	5	133	06-26	MNST260918C00070000
67.50 C	29.60	+13.85%	2	100	06-26	MNST260918C00067500
65.00 C	22.00	-0.45%	16	187	05-14	MNST260918C00065000
62.50 C	15.68	-30.31%	1	39	03-18	MNST260918C00062500
60.00 C	32.36	+73.05%	3	120	06-22	MNST260918C00060000
57.50 C	31.00	+18.37%	9	55	06-02	MNST260918C00057500
55.00 C	14.30	+17.21%	5	63	09-15	MNST260918C00055000
52.50 C	19.80	+34.69%	4	79	10-08	MNST260918C00052500
50.00 C	36.70	+67.58%	5	12	05-22	MNST260918C00050000
45.00 C	41.20	+27.95%	1	33	05-12	MNST260918C00045000
40.00 C	32.70	+6.17%	1	9	10-20	MNST260918C00040000
35.00 C	35.40	+12.03%	6	14	10-08	MNST260918C00035000
30.00 C	36.12	+1.20%	4	6	09-12	MNST260918C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			MNST260918P00120000
115.00 P	0	0%	0			MNST260918P00115000
110.00 P	14.90	0%	2	2	06-24	MNST260918P00110000
105.00 P	0	0%	0			MNST260918P00105000
100.00 P	6.60	-6.78%	1	7	06-26	MNST260918P00100000
97.50 P	4.90	-2.00%	17	17	06-29	MNST260918P00097500
95.00 P	3.82	+3.24%	171	213	06-29	MNST260918P00095000
92.50 P	3.00	0.00%	43	312	06-29	MNST260918P00092500
90.00 P	2.30	0.00%	3	528	06-29	MNST260918P00090000
87.50 P	1.70	+3.03%	3	361	06-29	MNST260918P00087500
85.00 P	1.25	-17.76%	1	131	06-26	MNST260918P00085000
82.50 P	0.95	-9.52%	7	431	06-26	MNST260918P00082500
80.00 P	0.80	+1.27%	1	162	06-29	MNST260918P00080000
77.50 P	0.50	-28.57%	88	2,761	06-26	MNST260918P00077500
75.00 P	0.40	+14.29%	3	141	06-26	MNST260918P00075000
72.50 P	0.49	-5.77%	1	176	06-18	MNST260918P00072500
70.00 P	0.30	+20.00%	2	105	06-24	MNST260918P00070000
67.50 P	0.40	-2.44%	5	657	06-10	MNST260918P00067500
65.00 P	0.40	+25.00%	1	126	06-09	MNST260918P00065000
62.50 P	0.15	-88.89%	4	359	06-11	MNST260918P00062500
60.00 P	0.15	+50.00%	1	161	06-12	MNST260918P00060000
57.50 P	0.10	-44.44%	4	27	06-10	MNST260918P00057500
55.00 P	1.18	+96.67%	14	70	03-30	MNST260918P00055000
52.50 P	0.45	-25.00%	1	13	04-17	MNST260918P00052500
50.00 P	0.45	-4.26%	1	24	03-19	MNST260918P00050000
45.00 P	0.35	0.00%	1	130	04-06	MNST260918P00045000
40.00 P	0.25	-28.57%	2	4	03-20	MNST260918P00040000
35.00 P	0.10	0.00%	11	70	04-13	MNST260918P00035000
30.00 P	0.30	0%	5	5	08-22	MNST260918P00030000

Share