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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,55219,6578,1586,327


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 @ $42.50

Puts
Calls


MNST Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145.00 C0.220%101008-05MNST270115C00145000
140.00 C0.450%3307-06MNST270115C00140000
135.00 C0.600%1106-11MNST270115C00135000
130.00 C0.65-35.00%13808-03MNST270115C00130000
125.00 C0.40-69.23%18508-10MNST270115C00125000
120.00 C0.68+4.62%111208-10MNST270115C00120000
115.00 C1.90-14.41%1514808-06MNST270115C00115000
110.00 C1.70+9.68%72,56408-10MNST270115C00110000
105.00 C2.65+10.42%125108-10MNST270115C00105000
100.00 C3.90+11.43%171608-10MNST270115C00100000
97.50 C4.83-25.69%15208-10MNST270115C00097500
95.00 C6.00+20.00%510708-10MNST270115C00095000
92.50 C7.20+7.30%1418208-10MNST270115C00092500
90.00 C8.65+7.99%142408-10MNST270115C00090000
87.50 C9.39-21.09%59308-07MNST270115C00087500
85.00 C14.00-4.11%137807-24MNST270115C00085000
82.50 C16.25-10.71%215708-03MNST270115C00082500
80.00 C15.20+5.12%21,53108-10MNST270115C00080000
77.50 C13.22+70.14%116105-08MNST270115C00077500
75.00 C19.22-6.24%1077208-07MNST270115C00075000
72.50 C0.03-40.00%14209-21MNST270115C00072500
70.00 C0.15-99.36%1708-14MNST270115C00070000
67.50 C23.82+10.79%22205-18MNST270115C00067500
65.00 C0.08-61.90%17709-09MNST270115C00065000
62.50 C0.100.00%317609-16MNST270115C00062500
60.00 C0.100.00%329809-23MNST270115C00060000
57.50 C0.85+21.43%2534608-26MNST270115C00057500
55.00 C0.40-20.00%65,00609-22MNST270115C00055000
52.50 C0.30-40.00%1449109-29MNST270115C00052500
50.00 C0.55-8.33%611,43709-29MNST270115C00050000
48.75 C1.27+5.83%126109-14MNST270115C00048750
47.50 C0.80-36.00%5126509-28MNST270115C00047500
47.00 C00%0MNST270115C00047000
46.25 C1.15-8.00%337109-29MNST270115C00046250
45.00 C1.57-1.88%412,11509-29MNST270115C00045000
43.75 C2.20-18.52%121709-28MNST270115C00043750
43.00 C00%0MNST270115C00043000
42.50 C2.52-10.32%5174109-29MNST270115C00042500
41.25 C3.03-40.59%132609-29MNST270115C00041250
40.00 C3.76-24.35%23,04309-29MNST270115C00040000
38.75 C10.40-0.95%132108-25MNST270115C00038750
38.00 C00%0MNST270115C00038000
37.50 C5.50-32.93%1,45870409-29MNST270115C00037500
36.25 C11.22-10.24%122608-27MNST270115C00036250
35.00 C8.69-14.47%225309-24MNST270115C00035000
33.75 C10.85-4.57%206009-23MNST270115C00033750
33.00 C00%0MNST270115C00033000
32.50 C14.000%231608-17MNST270115C00032500
31.25 C00%0MNST270115C00031250
30.00 C14.79-2.83%41,01209-22MNST270115C00030000
28.75 C00%0MNST270115C00028750
28.00 C00%0MNST270115C00028000
27.50 C16.550%115509-08MNST270115C00027500
26.25 C00%0MNST270115C00026250
25.00 C19.80+3.13%1013609-18MNST270115C00025000
22.50 C00%0MNST270115C00022500
20.00 C00%0MNST270115C00020000
17.50 C00%0MNST270115C00017500
15.00 C00%0MNST270115C00015000
12.50 C00%0MNST270115C00012500
Puts
StrikePriceChangeVolOILastContract Name
145.00 P00%0MNST270115P00145000
140.00 P00%0MNST270115P00140000
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 P14.80-1.33%23107-28MNST270115P00110000
105.00 P14.20+26.22%21208-06MNST270115P00105000
100.00 P10.64-9.83%25508-10MNST270115P00100000
97.50 P8.90+3.49%45108-06MNST270115P00097500
95.00 P8.80+18.92%111408-07MNST270115P00095000
92.50 P6.90+9.52%58908-07MNST270115P00092500
90.00 P5.79+5.27%2217608-07MNST270115P00090000
87.50 P4.60+9.52%44708-07MNST270115P00087500
85.00 P3.80+5.56%664808-07MNST270115P00085000
82.50 P2.85+5.56%736608-06MNST270115P00082500
80.00 P2.35+6.82%2120208-06MNST270115P00080000
77.50 P3.10-6.06%410306-05MNST270115P00077500
75.00 P1.32+20.00%11,03508-10MNST270115P00075000
72.50 P1.00-55.56%116407-10MNST270115P00072500
70.00 P0.62-22.50%515807-16MNST270115P00070000
67.50 P0.60-23.08%17907-10MNST270115P00067500
65.00 P0.65+44.44%39807-15MNST270115P00065000
62.50 P0.40-60.00%112407-02MNST270115P00062500
60.00 P11.40+2,981.08%2108-25MNST270115P00060000
57.50 P9.10+4,450.00%240308-25MNST270115P00057500
55.00 P7.00+3,400.00%46108-25MNST270115P00055000
52.50 P0.15-37.50%232807-02MNST270115P00052500
50.00 P6.21+24.20%119109-02MNST270115P00050000
48.75 P5.00-16.67%1025909-18MNST270115P00048750
47.50 P4.500.00%1531409-17MNST270115P00047500
47.00 P00%0MNST270115P00047000
46.25 P3.700.00%1537509-17MNST270115P00046250
45.00 P2.80-1.75%166609-22MNST270115P00045000
43.75 P3.10+3.33%1043009-25MNST270115P00043750
43.00 P00%0MNST270115P00043000
42.50 P2.83+2.17%161,57609-29MNST270115P00042500
41.25 P2.50+100.00%178809-29MNST270115P00041250
40.00 P1.94+38.57%1042509-29MNST270115P00040000
38.75 P1.30+62.50%3526109-29MNST270115P00038750
38.00 P00%0MNST270115P00038000
37.50 P1.00+25.00%7541,42109-29MNST270115P00037500
36.25 P0.70+34.62%133409-29MNST270115P00036250
35.00 P0.36+20.00%125603-24MNST270115P00035000
33.75 P0.24-4.00%115808-14MNST270115P00033750
33.00 P00%0MNST270115P00033000
32.50 P00%0MNST270115P00032500
31.25 P00%0MNST270115P00031250
30.00 P0.20+100.00%116109-23MNST270115P00030000
28.75 P00%0MNST270115P00028750
28.00 P00%0MNST270115P00028000
27.50 P0.100%31,51508-12MNST270115P00027500
26.25 P00%0MNST270115P00026250
25.00 P0.05-50.00%749808-24MNST270115P00025000
22.50 P00%0MNST270115P00022500
20.00 P00%0MNST270115P00020000
17.50 P0.030.00%151009-22MNST270115P00017500
15.00 P00%0MNST270115P00015000
12.50 P00%0MNST270115P00012500


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