Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
602,903332331


MNST Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

MNST Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

MNST Nov 20, 2026 Exp. - Max Pain @ $43.00

Puts
Calls


MNST Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C00%0MNST261120C00065000
60.00 C00%0MNST261120C00060000
55.00 C0.140%1109-23MNST261120C00055000
52.50 C0.12-52.00%121309-25MNST261120C00052500
50.00 C0.25-30.56%4684509-28MNST261120C00050000
49.00 C0.40-18.37%511309-28MNST261120C00049000
48.00 C0.40-38.46%48309-29MNST261120C00048000
47.00 C0.60+9.09%1043209-29MNST261120C00047000
46.00 C0.70-11.39%11719909-29MNST261120C00046000
45.00 C0.87-13.00%61,11509-29MNST261120C00045000
44.00 C1.05-20.45%24809-29MNST261120C00044000
43.00 C1.52-10.59%51409-29MNST261120C00043000
42.00 C2.07-6.76%24009-29MNST261120C00042000
41.00 C2.69-30.85%321909-29MNST261120C00041000
40.00 C4.910%1109-24MNST261120C00040000
39.00 C00%0MNST261120C00039000
38.00 C00%0MNST261120C00038000
37.00 C00%0MNST261120C00037000
35.00 C8.83-5.05%202009-24MNST261120C00035000
30.00 C12.02-4.98%202009-28MNST261120C00030000
25.00 C00%0MNST261120C00025000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0MNST261120P00065000
60.00 P00%0MNST261120P00060000
55.00 P00%0MNST261120P00055000
52.50 P00%0MNST261120P00052500
50.00 P7.170%1109-25MNST261120P00050000
49.00 P5.500%1109-24MNST261120P00049000
48.00 P4.650%1209-24MNST261120P00048000
47.00 P00%0MNST261120P00047000
46.00 P3.30+26.92%12109-23MNST261120P00046000
45.00 P4.16+12.43%43809-29MNST261120P00045000
44.00 P2.69+49.44%1109-24MNST261120P00044000
43.00 P2.59-0.38%1419009-29MNST261120P00043000
42.00 P2.32+11.54%167809-29MNST261120P00042000
41.00 P1.63+30.40%115509-29MNST261120P00041000
40.00 P1.25+8.70%122309-29MNST261120P00040000
39.00 P1.00+29.87%12009-29MNST261120P00039000
38.00 P0.520.00%21409-25MNST261120P00038000
37.00 P0.50+11.11%31809-29MNST261120P00037000
35.00 P0.22+46.67%1109-25MNST261120P00035000
30.00 P00%0MNST261120P00030000
25.00 P00%0MNST261120P00025000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC