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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8423052848


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 @ $85.00

Puts
Calls


MNST Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C00%0MNST270319C00140000
135.00 C00%0MNST270319C00135000
130.00 C00%0MNST270319C00130000
125.00 C1.29+22.86%32406-02MNST270319C00125000
120.00 C00%0MNST270319C00120000
115.00 C3.80+114.69%271506-24MNST270319C00115000
110.00 C4.50+7.14%52506-12MNST270319C00110000
105.00 C7.10+2.90%3119106-29MNST270319C00105000
100.00 C9.50+6.15%14306-26MNST270319C00100000
97.50 C10.75+6.44%1706-26MNST270319C00097500
95.00 C9.60-4.00%2706-17MNST270319C00095000
92.50 C7.70+79.07%63005-21MNST270319C00092500
90.00 C14.07+22.88%711206-25MNST270319C00090000
87.50 C13.20+5.52%149506-16MNST270319C00087500
85.00 C16.90+9.03%140106-25MNST270319C00085000
82.50 C16.30-4.68%104106-18MNST270319C00082500
80.00 C21.20+32.50%57106-24MNST270319C00080000
77.50 C21.42+5.67%13106-23MNST270319C00077500
75.00 C23.91+5.84%3906-23MNST270319C00075000
72.50 C20.00+0.25%1205-20MNST270319C00072500
70.00 C12.73-14.56%5503-23MNST270319C00070000
67.50 C00%0MNST270319C00067500
65.00 C26.20-4.10%102005-29MNST270319C00065000
60.00 C34.86+20.62%51606-22MNST270319C00060000
55.00 C00%0MNST270319C00055000
50.00 C00%0MNST270319C00050000
45.00 C00%0MNST270319C00045000
40.00 C38.200%2205-07MNST270319C00040000
Puts
StrikePriceChangeVolOILastContract Name
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 P32.50+61.77%1103-25MNST270319P00105000
100.00 P00%0MNST270319P00100000
97.50 P00%0MNST270319P00097500
95.00 P00%0MNST270319P00095000
92.50 P8.000%16316306-22MNST270319P00092500
90.00 P7.50+6.38%3606-18MNST270319P00090000
87.50 P7.80-11.36%2505-28MNST270319P00087500
85.00 P5.60-25.33%19306-11MNST270319P00085000
82.50 P5.60-42.27%1206-09MNST270319P00082500
80.00 P4.80+1.48%2506-09MNST270319P00080000
77.50 P3.80-53.66%532406-01MNST270319P00077500
75.00 P2.23+3.72%7520006-25MNST270319P00075000
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 P3.30-2.94%14305-01MNST270319P00065000
60.00 P00%0MNST270319P00060000
55.00 P1.650%6604-17MNST270319P00055000
50.00 P0.55-14.06%11905-28MNST270319P00050000
45.00 P00%0MNST270319P00045000
40.00 P0.150%1106-25MNST270319P00040000


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