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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,1111,435696,691


MNST Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

MNST Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

MNST Jan 15, 2027 Exp. - Max Pain @ $75.00

Puts
Calls


MNST Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C0.600%1106-11MNST270115C00135000
130.00 C0.66+1.54%232306-17MNST270115C00130000
125.00 C0.96+10.34%56806-22MNST270115C00125000
120.00 C2.05+64.00%15106-26MNST270115C00120000
115.00 C2.75+34.15%15206-29MNST270115C00115000
110.00 C3.65+17.74%3445906-24MNST270115C00110000
105.00 C5.40+24.14%222406-24MNST270115C00105000
100.00 C7.60+4.11%1854106-29MNST270115C00100000
97.50 C7.45+11.19%21606-23MNST270115C00097500
95.00 C10.14+22.91%17706-29MNST270115C00095000
92.50 C10.80+14.29%118306-24MNST270115C00092500
90.00 C10.10-8.18%1040506-22MNST270115C00090000
87.50 C12.50+6.84%1011506-23MNST270115C00087500
85.00 C17.45+37.40%439506-26MNST270115C00085000
82.50 C5.60-11.11%116005-07MNST270115C00082500
80.00 C20.63+17.22%11,53006-29MNST270115C00080000
77.50 C13.22+70.14%116105-08MNST270115C00077500
75.00 C23.58+17.90%177406-24MNST270115C00075000
72.50 C12.00+30.43%611404-23MNST270115C00072500
70.00 C26.90+32.38%613006-23MNST270115C00070000
67.50 C23.82+10.79%22205-18MNST270115C00067500
65.00 C25.21+43.24%212605-20MNST270115C00065000
62.50 C18.19+63.87%110605-07MNST270115C00062500
60.00 C39.45+12.81%248106-26MNST270115C00060000
57.50 C33.30+11.74%106106-02MNST270115C00057500
55.00 C25.90+2.57%17801-08MNST270115C00055000
52.50 C35.80+63.47%303205-21MNST270115C00052500
50.00 C37.84-2.20%27305-21MNST270115C00050000
47.00 C00%0MNST270115C00047000
45.00 C48.07+12.31%21706-18MNST270115C00045000
43.00 C00%0MNST270115C00043000
40.00 C34.40-23.56%12404-01MNST270115C00040000
38.00 C00%0MNST270115C00038000
35.00 C36.20+0.56%42110-15MNST270115C00035000
33.00 C00%0MNST270115C00033000
30.00 C40.80+11.48%72510-15MNST270115C00030000
28.00 C00%0MNST270115C00028000
25.00 C33.50+15.12%1104-09MNST270115C00025000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0MNST270115P00135000
130.00 P00%0MNST270115P00130000
125.00 P00%0MNST270115P00125000
120.00 P34.30+1.81%9102-27MNST270115P00120000
115.00 P37.75+0.11%1101-14MNST270115P00115000
110.00 P19.300%151506-11MNST270115P00110000
105.00 P15.200%9906-11MNST270115P00105000
100.00 P8.40-1.18%223006-29MNST270115P00100000
97.50 P8.00-9.81%101306-25MNST270115P00097500
95.00 P10.08-19.36%171706-03MNST270115P00095000
92.50 P5.00-24.81%12206-29MNST270115P00092500
90.00 P7.15-8.33%29906-10MNST270115P00090000
87.50 P4.80-11.76%13606-22MNST270115P00087500
85.00 P3.29-16.71%8865106-26MNST270115P00085000
82.50 P3.30-5.71%236406-22MNST270115P00082500
80.00 P2.00-45.95%2018206-29MNST270115P00080000
77.50 P3.10-6.06%410306-05MNST270115P00077500
75.00 P2.70+1.89%21,03506-05MNST270115P00075000
72.50 P2.25+19.68%316506-05MNST270115P00072500
70.00 P0.85-29.17%2015406-29MNST270115P00070000
67.50 P0.93-45.29%17906-22MNST270115P00067500
65.00 P1.45-47.27%29905-08MNST270115P00065000
62.50 P1.00-62.26%8812406-01MNST270115P00062500
60.00 P0.34-51.43%47906-24MNST270115P00060000
57.50 P0.66-54.48%140405-28MNST270115P00057500
55.00 P0.35-35.19%178106-15MNST270115P00055000
52.50 P0.24-38.46%132806-25MNST270115P00052500
50.00 P0.27-25.00%124806-15MNST270115P00050000
47.00 P00%0MNST270115P00047000
45.00 P0.60-7.69%11,36202-20MNST270115P00045000
43.00 P00%0MNST270115P00043000
40.00 P0.05-88.10%12706-26MNST270115P00040000
38.00 P00%0MNST270115P00038000
35.00 P0.36+20.00%125603-24MNST270115P00035000
33.00 P00%0MNST270115P00033000
30.00 P0.10-16.67%153306-08MNST270115P00030000
28.00 P00%0MNST270115P00028000
25.00 P0.12-52.00%14304-09MNST270115P00025000


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