Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,122375421,469


MNST Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

MNST Dec 18, 2026 Exp. - Max Pain @ $65.00

Puts
Calls


MNST Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C0.550%393906-26MNST261218C00135000
130.00 C00%0MNST261218C00130000
125.00 C1.15+9.52%17406-26MNST261218C00125000
120.00 C1.50+25.00%11606-25MNST261218C00120000
115.00 C1.75-2.78%11606-17MNST261218C00115000
110.00 C3.70+15.63%13306-26MNST261218C00110000
105.00 C4.80+29.73%325306-24MNST261218C00105000
100.00 C7.10+2.90%1212606-29MNST261218C00100000
97.50 C8.21-1.20%11806-29MNST261218C00097500
95.00 C10.23+17.59%105106-26MNST261218C00095000
92.50 C10.20+18.47%84206-24MNST261218C00092500
90.00 C12.70+28.28%416906-29MNST261218C00090000
87.50 C11.30+0.44%214106-17MNST261218C00087500
85.00 C16.10+16.92%113906-26MNST261218C00085000
82.50 C14.86+32.56%12006-15MNST261218C00082500
80.00 C16.90+1.81%140306-22MNST261218C00080000
77.50 C13.56+87.29%2905-08MNST261218C00077500
75.00 C24.85+24.25%519406-26MNST261218C00075000
72.50 C10.06-4.64%1624304-22MNST261218C00072500
70.00 C24.85+29.43%29906-15MNST261218C00070000
67.50 C22.00+12.82%45105-08MNST261218C00067500
65.00 C23.80-4.88%135705-21MNST261218C00065000
62.50 C30.91-4.45%33106-22MNST261218C00062500
60.00 C30.50+3.74%13505-29MNST261218C00060000
57.50 C29.90+36.84%11405-08MNST261218C00057500
55.00 C35.90+1.99%13406-09MNST261218C00055000
52.50 C40.00+10.19%12606-10MNST261218C00052500
50.00 C44.30+11.03%37806-15MNST261218C00050000
45.00 C32.32+6.49%1811-26MNST261218C00045000
40.00 C30.10+18.04%5910-01MNST261218C00040000
35.00 C35.80-1.10%103410-15MNST261218C00035000
30.00 C34.98+36.64%202708-11MNST261218C00030000
25.00 C53.00+42.47%1812-31MNST261218C00025000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0MNST261218P00135000
130.00 P00%0MNST261218P00130000
125.00 P00%0MNST261218P00125000
120.00 P00%0MNST261218P00120000
115.00 P00%0MNST261218P00115000
110.00 P00%0MNST261218P00110000
105.00 P11.200%363606-29MNST261218P00105000
100.00 P8.50-69.20%18406-26MNST261218P00100000
97.50 P7.500%2206-26MNST261218P00097500
95.00 P7.50-8.54%2606-23MNST261218P00095000
92.50 P00%0MNST261218P00092500
90.00 P8.70-26.27%21105-21MNST261218P00090000
87.50 P7.30-17.05%3505-21MNST261218P00087500
85.00 P3.50-10.26%101406-23MNST261218P00085000
82.50 P5.20+13.04%41005-21MNST261218P00082500
80.00 P1.72-50.86%23406-26MNST261218P00080000
77.50 P3.50+2.94%22605-21MNST261218P00077500
75.00 P1.45-6.45%37406-23MNST261218P00075000
72.50 P1.75-20.45%16706-01MNST261218P00072500
70.00 P0.95-54.76%110506-24MNST261218P00070000
67.50 P2.90-35.27%116105-06MNST261218P00067500
65.00 P0.70-44.44%117906-22MNST261218P00065000
62.50 P0.53-29.33%11506-25MNST261218P00062500
60.00 P0.41-41.43%15206-25MNST261218P00060000
57.50 P0.31-26.19%11506-25MNST261218P00057500
55.00 P0.450.00%54705-29MNST261218P00055000
52.50 P0.27-30.77%11006-09MNST261218P00052500
50.00 P0.250.00%336406-04MNST261218P00050000
45.00 P0.51-23.88%11701-26MNST261218P00045000
40.00 P0.09-10.00%13106-23MNST261218P00040000
35.00 P0.24-33.33%220401-21MNST261218P00035000
30.00 P0.30-18.92%21910-07MNST261218P00030000
25.00 P0.58+1,060.00%310305-08MNST261218P00025000


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