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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4075,0803,4371,455


MNST Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

MNST Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

MNST Mar 19, 2027 Exp. - Max Pain @ $47.50

Puts
Calls


MNST Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145.00 C00%0MNST270319C00145000
140.00 C00%0MNST270319C00140000
135.00 C00%0MNST270319C00135000
130.00 C00%0MNST270319C00130000
125.00 C1.80+39.53%22608-06MNST270319C00125000
120.00 C1.45-36.68%19508-10MNST270319C00120000
115.00 C3.60-24.37%11908-03MNST270319C00115000
110.00 C4.10-12.77%114108-06MNST270319C00110000
105.00 C6.20-8.82%5135908-05MNST270319C00105000
100.00 C10.16+22.41%18307-29MNST270319C00100000
97.50 C6.30-28.41%15908-07MNST270319C00097500
95.00 C7.47-28.45%101608-10MNST270319C00095000
92.50 C14.40+87.01%23007-15MNST270319C00092500
90.00 C10.40+4.63%19608-10MNST270319C00090000
87.50 C11.50-30.85%69508-07MNST270319C00087500
85.00 C16.80+10.53%139908-05MNST270319C00085000
82.50 C17.10+4.91%13308-03MNST270319C00082500
80.00 C22.90+8.02%57107-15MNST270319C00080000
77.50 C25.22+17.74%13107-07MNST270319C00077500
75.00 C23.00-4.17%10907-24MNST270319C00075000
72.50 C0.75-96.85%1108-11MNST270319C00072500
70.00 C12.73-14.56%5503-23MNST270319C00070000
67.50 C0.150%5509-03MNST270319C00067500
65.00 C0.15-99.43%4409-23MNST270319C00065000
62.50 C0.650%64608-19MNST270319C00062500
60.00 C0.30-25.00%220909-08MNST270319C00060000
57.50 C0.35-23.91%29909-28MNST270319C00057500
55.00 C0.50-1.96%230109-29MNST270319C00055000
52.50 C0.72-15.29%470709-28MNST270319C00052500
50.00 C1.20-4.00%419209-28MNST270319C00050000
48.75 C1.30-43.48%2839209-29MNST270319C00048750
47.50 C2.90+5.45%318409-17MNST270319C00047500
46.25 C2.05-37.88%18109-28MNST270319C00046250
45.00 C2.41-19.67%2421809-29MNST270319C00045000
43.75 C2.80-20.00%327009-28MNST270319C00043750
42.50 C3.50-19.54%380409-29MNST270319C00042500
41.25 C4.27-53.08%36809-28MNST270319C00041250
40.00 C4.50-10.00%214909-29MNST270319C00040000
38.75 C5.72-22.18%35809-29MNST270319C00038750
37.50 C12.79+34.63%42108-24MNST270319C00037500
36.25 C00%0MNST270319C00036250
35.00 C9.30-11.43%202009-09MNST270319C00035000
33.75 C11.87+14.35%201109-21MNST270319C00033750
32.50 C15.20+1.33%14008-27MNST270319C00032500
30.00 C16.080%33509-02MNST270319C00030000
27.50 C00%0MNST270319C00027500
25.00 C19.50+2.63%1409-14MNST270319C00025000
22.50 C21.430%1109-11MNST270319C00022500
20.00 C00%0MNST270319C00020000
Puts
StrikePriceChangeVolOILastContract Name
145.00 P00%0MNST270319P00145000
140.00 P00%0MNST270319P00140000
135.00 P00%0MNST270319P00135000
130.00 P00%0MNST270319P00130000
125.00 P00%0MNST270319P00125000
120.00 P00%0MNST270319P00120000
115.00 P00%0MNST270319P00115000
110.00 P32.800%2103-10MNST270319P00110000
105.00 P11.00-66.15%1107-16MNST270319P00105000
100.00 P11.050%1108-05MNST270319P00100000
97.50 P9.80+25.64%23708-05MNST270319P00097500
95.00 P8.50+11.84%4214408-05MNST270319P00095000
92.50 P7.45-3.25%124508-05MNST270319P00092500
90.00 P5.20-10.34%1213007-29MNST270319P00090000
87.50 P5.75+15.00%127908-03MNST270319P00087500
85.00 P4.50+16.88%114808-05MNST270319P00085000
82.50 P4.00+33.33%44108-06MNST270319P00082500
80.00 P3.26-32.08%3708-07MNST270319P00080000
77.50 P2.94-22.63%432508-07MNST270319P00077500
75.00 P2.20+20.88%120108-10MNST270319P00075000
72.50 P2.95-47.32%101206-09MNST270319P00072500
70.00 P4.60-1.29%1605-01MNST270319P00070000
67.50 P4.05+1.25%2305-06MNST270319P00067500
65.00 P0.85+6.25%55307-13MNST270319P00065000
62.50 P00%0MNST270319P00062500
60.00 P0.550%12007-02MNST270319P00060000
57.50 P00%0MNST270319P00057500
55.00 P11.24+3,111.43%11409-04MNST270319P00055000
52.50 P10.50+41.89%2409-25MNST270319P00052500
50.00 P5.80+31.82%23009-01MNST270319P00050000
48.75 P4.60+21.05%147608-28MNST270319P00048750
47.50 P4.60-8.00%3635909-18MNST270319P00047500
46.25 P4.20+7.69%964509-21MNST270319P00046250
45.00 P4.70+34.29%341309-28MNST270319P00045000
43.75 P2.90+6.23%1816509-21MNST270319P00043750
42.50 P2.25-4.26%129709-18MNST270319P00042500
41.25 P2.05+49.64%18409-14MNST270319P00041250
40.00 P2.25+50.00%24209-28MNST270319P00040000
38.75 P1.80+13.92%366909-28MNST270319P00038750
37.50 P1.10-18.52%140609-23MNST270319P00037500
36.25 P1.10+46.67%12309-25MNST270319P00036250
35.00 P0.60-25.00%12109-23MNST270319P00035000
33.75 P0.500%71309-02MNST270319P00033750
32.50 P0.320%110708-21MNST270319P00032500
30.00 P0.220%82809-14MNST270319P00030000
27.50 P00%0MNST270319P00027500
25.00 P0.10-9.09%156009-29MNST270319P00025000
22.50 P00%0MNST270319P00022500
20.00 P0.050%1208-21MNST270319P00020000


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