Dark

Check out our API

MNST
Monster Beverage Corporation
stock NASDAQ

At Close

Sep 30, 2026 4:00:00 PM EDT

41.62USD-0.287%(-0.12)11,473,341

39.62Bid 41.63Ask 2.01Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

42.04USD+0.719%(+0.30)999

After-hours

Sep 30, 2026 4:58:30 PM EDT

42.43USD+1.946%(+0.81)150,100

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
111	5,335	2,818	180

MNST Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

MNST Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

MNST Oct 16, 2026 Exp. - Max Pain @ $43.00

Puts

Calls

MNST Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 C	0.52	0%	1	1	09-14	MNST261016C00065000
60.00 C	0	0%	0			MNST261016C00060000
55.00 C	0.05	+400.00%	1	4	09-23	MNST261016C00055000
52.50 C	0.04	-50.00%	1	284	09-17	MNST261016C00052500
50.00 C	0.02	-71.43%	12	331	09-25	MNST261016C00050000
49.00 C	0.05	-54.55%	6	411	09-29	MNST261016C00049000
48.00 C	0.05	0.00%	1	1,137	09-29	MNST261016C00048000
47.00 C	0.07	-30.00%	6	743	09-29	MNST261016C00047000
46.00 C	0.06	-50.00%	41	396	09-29	MNST261016C00046000
45.00 C	0.15	-11.76%	15	613	09-29	MNST261016C00045000
44.00 C	0.25	-16.67%	48	773	09-29	MNST261016C00044000
43.00 C	0.45	-29.69%	13	610	09-29	MNST261016C00043000
42.00 C	0.93	-13.08%	19	32	09-29	MNST261016C00042000
41.00 C	2.20	-40.05%	2	2	09-24	MNST261016C00041000
40.00 C	2.23	-54.67%	1	35	09-28	MNST261016C00040000
39.00 C	5.01	-15.66%	1	5	09-23	MNST261016C00039000
35.00 C	8.47	-1.51%	5	41	09-24	MNST261016C00035000
30.00 C	11.92	-2.30%	20	28	09-28	MNST261016C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 P	0	0%	0			MNST261016P00065000
60.00 P	0	0%	0			MNST261016P00060000
55.00 P	11.32	+19.16%	6	6	09-08	MNST261016P00055000
52.50 P	10.24	+20.19%	1	1	09-25	MNST261016P00052500
50.00 P	7.68	+49.71%	1	3	09-25	MNST261016P00050000
49.00 P	5.98	+30.00%	8	24	09-24	MNST261016P00049000
48.00 P	4.22	-12.08%	1	53	09-23	MNST261016P00048000
47.00 P	5.46	+52.94%	1	124	09-28	MNST261016P00047000
46.00 P	4.10	+12.02%	2	36	09-28	MNST261016P00046000
45.00 P	3.61	+11.42%	5	390	09-29	MNST261016P00045000
44.00 P	2.50	+5.49%	3	99	09-29	MNST261016P00044000
43.00 P	1.71	+3.64%	13	1,570	09-29	MNST261016P00043000
42.00 P	1.10	+10.00%	15	512	09-29	MNST261016P00042000
41.00 P	0.70	+12.90%	4	47	09-29	MNST261016P00041000
40.00 P	0.45	+28.57%	2	54	09-29	MNST261016P00040000
39.00 P	0.21	+23.53%	3	56	09-29	MNST261016P00039000
35.00 P	0.27	+35.00%	1	23	09-17	MNST261016P00035000
30.00 P	0	0%	0			MNST261016P00030000

Share