Dark

MNST
Monster Beverage Corporation
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

46.83USD+0.321%(+0.15)7,930,668

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:48:30 AM EDT

46.42USD-0.548%(-0.26)400

After-hours

Aug 14, 2026 4:40:30 PM EDT

46.96USD+0.273%(+0.13)553

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,923	13,410	8,744	1,417

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	0	0%	0			MNST260918C00135000
130.00 C	0	0%	0			MNST260918C00130000
125.00 C	0	0%	0			MNST260918C00125000
120.00 C	0.05	-50.00%	2	145	08-07	MNST260918C00120000
115.00 C	0.25	0.00%	15	34	08-07	MNST260918C00115000
110.00 C	0.10	-50.00%	1	659	08-10	MNST260918C00110000
105.00 C	0.18	+5.88%	49	750	08-10	MNST260918C00105000
100.00 C	0.60	+9.09%	137	843	08-10	MNST260918C00100000
97.50 C	1.00	+16.28%	82	1,083	08-10	MNST260918C00097500
95.00 C	1.52	-4.40%	49	1,016	08-10	MNST260918C00095000
92.50 C	3.13	+42.27%	39	374	08-10	MNST260918C00092500
90.00 C	3.80	+15.15%	11	689	08-10	MNST260918C00090000
87.50 C	5.45	+8.35%	251	468	08-10	MNST260918C00087500
85.00 C	8.40	-38.42%	4	205	08-07	MNST260918C00085000
82.50 C	9.45	-17.11%	3	71	08-10	MNST260918C00082500
80.00 C	11.88	+5.32%	207	257	08-10	MNST260918C00080000
77.50 C	16.20	-12.67%	2	1,532	08-04	MNST260918C00077500
75.00 C	21.10	+8.21%	5	123	07-27	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	28.79	-2.74%	50	100	07-09	MNST260918C00067500
65.00 C	31.41	+42.77%	100	187	07-09	MNST260918C00065000
62.50 C	15.68	-30.31%	1	39	03-18	MNST260918C00062500
60.00 C	38.64	+5.86%	3	90	07-17	MNST260918C00060000
57.50 C	31.00	+18.37%	9	55	06-02	MNST260918C00057500
55.00 C	0.05	-99.88%	2	1,318	08-12	MNST260918C00055000
52.50 C	0.10	-9.09%	6	1,495	08-13	MNST260918C00052500
50.00 C	0.37	+76.19%	161	1,717	08-13	MNST260918C00050000
45.00 C	3.00	+46.34%	35	1,406	08-13	MNST260918C00045000
40.00 C	7.01	+17.03%	14	497	08-13	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
135.00 P	0	0%	0			MNST260918P00135000
130.00 P	0	0%	0			MNST260918P00130000
125.00 P	0	0%	0			MNST260918P00125000
120.00 P	24.90	0%	30	0	07-09	MNST260918P00120000
115.00 P	0	0%	0			MNST260918P00115000
110.00 P	15.10	+1.34%	2	2	07-21	MNST260918P00110000
105.00 P	9.60	+10.34%	1	1	07-31	MNST260918P00105000
100.00 P	8.47	-15.30%	3	72	08-10	MNST260918P00100000
97.50 P	6.20	-8.82%	3	106	08-06	MNST260918P00097500
95.00 P	4.62	-20.34%	1	316	08-10	MNST260918P00095000
92.50 P	3.33	-16.75%	11	2,026	08-10	MNST260918P00092500
90.00 P	2.14	-10.83%	4	452	08-10	MNST260918P00090000
87.50 P	1.28	-17.42%	13	797	08-10	MNST260918P00087500
85.00 P	0.70	-32.04%	5	213	08-10	MNST260918P00085000
82.50 P	0.38	-42.42%	2	456	08-10	MNST260918P00082500
80.00 P	0.35	-46.15%	67	258	08-07	MNST260918P00080000
77.50 P	0.18	-51.35%	5	2,788	08-07	MNST260918P00077500
75.00 P	0.21	-47.50%	25	166	08-07	MNST260918P00075000
72.50 P	0.18	-10.00%	20	155	08-05	MNST260918P00072500
70.00 P	0.15	-25.00%	1	112	08-04	MNST260918P00070000
67.50 P	21.82	-2.15%	4	3	08-12	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	8.17	+8,977.78%	1	1	08-13	MNST260918P00055000
52.50 P	6.91	+1.62%	3	3	08-12	MNST260918P00052500
50.00 P	4.20	+833.33%	2	144	08-12	MNST260918P00050000
45.00 P	0.60	-40.00%	71	836	08-13	MNST260918P00045000
40.00 P	0.05	-58.33%	2	506	08-12	MNST260918P00040000
35.00 P	0.10	0.00%	11	70	04-13	MNST260918P00035000
30.00 P	0.30	0%	5	5	08-22	MNST260918P00030000