Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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
0.00Bid   0.00Ask   0.00Spread
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,02310,5853,8349,856


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 @ $42.50

Puts
Calls


MNST Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C0.330%1107-28MNST261218C00140000
135.00 C0.50-9.09%35506-30MNST261218C00135000
130.00 C00%0MNST261218C00130000
125.00 C0.25-32.43%17308-10MNST261218C00125000
120.00 C0.50-47.37%124208-10MNST261218C00120000
115.00 C0.80-45.21%21808-10MNST261218C00115000
110.00 C1.20-45.95%34808-10MNST261218C00110000
105.00 C1.95+5.41%38243708-10MNST261218C00105000
100.00 C3.35+11.67%81,02108-10MNST261218C00100000
97.50 C3.75-38.52%44408-07MNST261218C00097500
95.00 C4.90+2.08%29508-10MNST261218C00095000
92.50 C6.46+14.74%66708-10MNST261218C00092500
90.00 C7.58+11.47%116608-10MNST261218C00090000
87.50 C13.80-14.29%34007-30MNST261218C00087500
85.00 C10.65-25.37%114008-10MNST261218C00085000
82.50 C15.15-16.30%203508-06MNST261218C00082500
80.00 C17.50+2.94%2041108-04MNST261218C00080000
77.50 C21.30+57.08%2807-30MNST261218C00077500
75.00 C18.75-20.72%1019408-07MNST261218C00075000
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 C0.05-50.00%214409-25MNST261218C00062500
60.00 C0.05-50.00%1048009-29MNST261218C00060000
57.50 C0.13-56.67%26109-23MNST261218C00057500
55.00 C0.14-12.50%5026809-29MNST261218C00055000
52.50 C0.20-50.00%11,27309-29MNST261218C00052500
50.00 C0.35-16.67%612,03609-29MNST261218C00050000
48.75 C0.50-16.67%5125109-29MNST261218C00048750
47.50 C0.69-18.82%1659009-29MNST261218C00047500
46.25 C0.86-14.85%821709-29MNST261218C00046250
45.00 C1.20-14.29%1783209-29MNST261218C00045000
43.75 C1.50-19.79%223909-29MNST261218C00043750
42.50 C2.10-10.64%3739909-29MNST261218C00042500
41.25 C2.90-13.43%15309-29MNST261218C00041250
40.00 C3.25-6.34%185309-29MNST261218C00040000
38.75 C5.190%41809-09MNST261218C00038750
37.50 C7.70-8.33%6038609-21MNST261218C00037500
36.25 C12.430%248608-24MNST261218C00036250
35.00 C9.95-72.21%4021809-21MNST261218C00035000
33.75 C00%0MNST261218C00033750
32.50 C11.49+3.42%271409-11MNST261218C00032500
31.25 C12.360%208209-10MNST261218C00031250
30.00 C14.80-57.69%108009-18MNST261218C00030000
28.75 C16.200%32809-02MNST261218C00028750
27.50 C21.500%16508-24MNST261218C00027500
26.25 C00%0MNST261218C00026250
25.00 C53.00+42.47%1812-31MNST261218C00025000
22.50 C21.080%11609-11MNST261218C00022500
20.00 C00%0MNST261218C00020000
17.50 C00%0MNST261218C00017500
15.00 C00%0MNST261218C00015000
12.50 C33.50+4.56%11609-15MNST261218C00012500
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0MNST261218P00140000
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 P13.90+8.59%54308-06MNST261218P00105000
100.00 P11.20+13.13%54308-07MNST261218P00100000
97.50 P8.40-5.19%94408-06MNST261218P00097500
95.00 P7.05-10.76%14808-10MNST261218P00095000
92.50 P6.16-1.91%33408-10MNST261218P00092500
90.00 P4.55+5.81%33708-05MNST261218P00090000
87.50 P4.19+6.08%211508-07MNST261218P00087500
85.00 P2.78-13.13%254208-10MNST261218P00085000
82.50 P2.25-8.16%42308-10MNST261218P00082500
80.00 P2.00+8.11%74408-07MNST261218P00080000
77.50 P1.70+47.83%12808-03MNST261218P00077500
75.00 P1.07-6.96%113008-10MNST261218P00075000
72.50 P1.75-20.45%16706-01MNST261218P00072500
70.00 P0.60-36.84%510808-07MNST261218P00070000
67.50 P2.90-35.27%116105-06MNST261218P00067500
65.00 P0.45+40.63%58107-21MNST261218P00065000
62.50 P0.50+66.67%21207-08MNST261218P00062500
60.00 P11.40+7,025.00%4408-24MNST261218P00060000
57.50 P13.00+1.80%1109-17MNST261218P00057500
55.00 P12.50+8.70%1109-09MNST261218P00055000
52.50 P10.03+13.98%38509-09MNST261218P00052500
50.00 P8.65+51.75%210809-29MNST261218P00050000
48.75 P7.40+39.89%188709-29MNST261218P00048750
47.50 P4.80+13.74%112409-23MNST261218P00047500
46.25 P3.93+19.09%118809-23MNST261218P00046250
45.00 P4.37+5.81%1812009-29MNST261218P00045000
43.75 P2.83+13.20%1027109-25MNST261218P00043750
42.50 P2.75+7.84%11,28509-29MNST261218P00042500
41.25 P2.15+10.26%416109-29MNST261218P00041250
40.00 P1.70+17.24%46752909-29MNST261218P00040000
38.75 P1.10+4.76%11916409-29MNST261218P00038750
37.50 P0.80+6.67%1537,35509-29MNST261218P00037500
36.25 P0.60+9.09%2218509-29MNST261218P00036250
35.00 P0.37-7.50%622009-29MNST261218P00035000
33.75 P0.25-28.57%1032309-25MNST261218P00033750
32.50 P0.17+13.33%216209-25MNST261218P00032500
31.25 P00%0MNST261218P00031250
30.00 P0.30-18.92%21910-07MNST261218P00030000
28.75 P0.120%102408-13MNST261218P00028750
27.50 P00%0MNST261218P00027500
26.25 P00%0MNST261218P00026250
25.00 P0.05+25.00%871409-29MNST261218P00025000
22.50 P00%0MNST261218P00022500
20.00 P00%0MNST261218P00020000
17.50 P00%0MNST261218P00017500
15.00 P00%0MNST261218P00015000
12.50 P00%0MNST261218P00012500


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