Dark

Check out our Dark Pool Levels

MNST
Monster Beverage Corporation
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

46.83USD+0.321%(+0.15)7,930,668

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:48:30 AM EDT

46.42USD-0.548%(-0.26)400

After-hours

Aug 14, 2026 4:40:30 PM EDT

46.96USD+0.273%(+0.13)553

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
337	2,054	1,467	1

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 @ $77.50

Puts

Calls

MNST Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145.00 C	0	0%	0			MNST270319C00145000
140.00 C	0	0%	0			MNST270319C00140000
135.00 C	0	0%	0			MNST270319C00135000
130.00 C	0	0%	0			MNST270319C00130000
125.00 C	1.80	+39.53%	2	26	08-06	MNST270319C00125000
120.00 C	1.45	-36.68%	1	95	08-10	MNST270319C00120000
115.00 C	3.60	-24.37%	1	19	08-03	MNST270319C00115000
110.00 C	4.10	-12.77%	1	141	08-06	MNST270319C00110000
105.00 C	6.20	-8.82%	51	359	08-05	MNST270319C00105000
100.00 C	10.16	+22.41%	1	83	07-29	MNST270319C00100000
97.50 C	6.30	-28.41%	1	59	08-07	MNST270319C00097500
95.00 C	7.47	-28.45%	10	16	08-10	MNST270319C00095000
92.50 C	14.40	+87.01%	2	30	07-15	MNST270319C00092500
90.00 C	10.40	+4.63%	1	96	08-10	MNST270319C00090000
87.50 C	11.50	-30.85%	6	95	08-07	MNST270319C00087500
85.00 C	16.80	+10.53%	1	399	08-05	MNST270319C00085000
82.50 C	17.10	+4.91%	1	33	08-03	MNST270319C00082500
80.00 C	22.90	+8.02%	5	71	07-15	MNST270319C00080000
77.50 C	25.22	+17.74%	1	31	07-07	MNST270319C00077500
75.00 C	23.00	-4.17%	10	9	07-24	MNST270319C00075000
72.50 C	0.75	-96.85%	1	1	08-11	MNST270319C00072500
70.00 C	12.73	-14.56%	5	5	03-23	MNST270319C00070000
67.50 C	0	0%	0			MNST270319C00067500
65.00 C	26.20	-4.10%	10	20	05-29	MNST270319C00065000
60.00 C	34.86	+20.62%	5	16	06-22	MNST270319C00060000
55.00 C	1.48	0%	3	285	08-11	MNST270319C00055000
50.00 C	2.91	-3.64%	10	165	08-12	MNST270319C00050000
45.00 C	4.60	0%	4	195	08-11	MNST270319C00045000
40.00 C	9.20	-75.92%	6	142	08-13	MNST270319C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145.00 P	0	0%	0			MNST270319P00145000
140.00 P	0	0%	0			MNST270319P00140000
135.00 P	0	0%	0			MNST270319P00135000
130.00 P	0	0%	0			MNST270319P00130000
125.00 P	0	0%	0			MNST270319P00125000
120.00 P	0	0%	0			MNST270319P00120000
115.00 P	0	0%	0			MNST270319P00115000
110.00 P	32.80	0%	2	1	03-10	MNST270319P00110000
105.00 P	11.00	-66.15%	1	1	07-16	MNST270319P00105000
100.00 P	11.05	0%	1	1	08-05	MNST270319P00100000
97.50 P	9.80	+25.64%	2	37	08-05	MNST270319P00097500
95.00 P	8.50	+11.84%	42	144	08-05	MNST270319P00095000
92.50 P	7.45	-3.25%	1	245	08-05	MNST270319P00092500
90.00 P	5.20	-10.34%	12	130	07-29	MNST270319P00090000
87.50 P	5.75	+15.00%	12	79	08-03	MNST270319P00087500
85.00 P	4.50	+16.88%	1	148	08-05	MNST270319P00085000
82.50 P	4.00	+33.33%	4	41	08-06	MNST270319P00082500
80.00 P	3.26	-32.08%	3	7	08-07	MNST270319P00080000
77.50 P	2.94	-22.63%	4	325	08-07	MNST270319P00077500
75.00 P	2.20	+20.88%	1	201	08-10	MNST270319P00075000
72.50 P	2.95	-47.32%	10	12	06-09	MNST270319P00072500
70.00 P	4.60	-1.29%	1	6	05-01	MNST270319P00070000
67.50 P	4.05	+1.25%	2	3	05-06	MNST270319P00067500
65.00 P	0.85	+6.25%	5	53	07-13	MNST270319P00065000
60.00 P	0.55	0%	12	0	07-02	MNST270319P00060000
55.00 P	0.35	-12.50%	11	14	07-02	MNST270319P00055000
50.00 P	0.25	-54.55%	1	19	07-02	MNST270319P00050000
45.00 P	0	0%	0			MNST270319P00045000
40.00 P	0.15	0%	1	1	06-25	MNST270319P00040000

Share