Dark

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

0.00Bid 0.00Ask 0.00Spread

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
26	5,044	2,910	1,254

MNST Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

MNST Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

MNST Jun 17, 2027 Exp. - Max Pain @ $50.00

Puts

Calls

MNST Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145.00 C	1.00	0%	10	10	08-04	MNST270617C00145000
140.00 C	2.00	0%	3	3	06-29	MNST270617C00140000
135.00 C	1.70	-5.56%	1	5	08-06	MNST270617C00135000
130.00 C	2.80	-9.68%	2	24	07-29	MNST270617C00130000
125.00 C	0	0%	0			MNST270617C00125000
120.00 C	0	0%	0			MNST270617C00120000
115.00 C	4.50	-19.64%	1	182	08-03	MNST270617C00115000
110.00 C	4.70	+2.17%	1	176	08-10	MNST270617C00110000
105.00 C	6.10	+1.67%	10	64	08-10	MNST270617C00105000
100.00 C	7.10	-31.07%	2	459	08-07	MNST270617C00100000
97.50 C	12.85	0%	2	2	06-26	MNST270617C00097500
95.00 C	10.20	+4.08%	20	125	08-10	MNST270617C00095000
92.50 C	0	0%	0			MNST270617C00092500
90.00 C	15.52	0%	2	2	07-27	MNST270617C00090000
87.50 C	13.10	0%	55	55	08-07	MNST270617C00087500
85.00 C	18.70	0%	1	1	08-05	MNST270617C00085000
80.00 C	23.05	-3.96%	3	6	07-30	MNST270617C00080000
75.00 C	22.20	-17.78%	1	2	08-07	MNST270617C00075000
72.50 C	0	0%	0			MNST270617C00072500
70.00 C	29.75	-6.65%	1	1	07-27	MNST270617C00070000
67.50 C	0.36	-57.65%	2	27	09-08	MNST270617C00067500
65.00 C	0	0%	0			MNST270617C00065000
62.50 C	0.80	-5.88%	2	601	09-18	MNST270617C00062500
60.00 C	0.65	-18.75%	2	336	09-25	MNST270617C00060000
57.50 C	2.10	+20.00%	1	366	08-14	MNST270617C00057500
55.00 C	1.10	-26.67%	2	375	09-28	MNST270617C00055000
52.50 C	2.05	-20.85%	152	428	09-04	MNST270617C00052500
50.00 C	2.00	-6.54%	5	1,210	09-29	MNST270617C00050000
48.75 C	3.31	-2.65%	1	8	09-21	MNST270617C00048750
47.50 C	3.40	-10.53%	2	413	09-10	MNST270617C00047500
46.25 C	3.97	-38.54%	1	1	09-11	MNST270617C00046250
45.00 C	3.50	-16.67%	2	32	09-29	MNST270617C00045000
43.75 C	5.78	0%	1	110	09-17	MNST270617C00043750
42.50 C	4.70	+4.44%	2	20	09-29	MNST270617C00042500
40.00 C	6.25	-23.78%	5	16	09-28	MNST270617C00040000
37.50 C	9.30	-30.91%	1	6	09-08	MNST270617C00037500
35.00 C	15.47	+21.24%	4	4	08-24	MNST270617C00035000
32.50 C	0	0%	0			MNST270617C00032500
30.00 C	0	0%	0			MNST270617C00030000
27.50 C	0	0%	0			MNST270617C00027500
25.00 C	0	0%	0			MNST270617C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145.00 P	0	0%	0			MNST270617P00145000
140.00 P	0	0%	0			MNST270617P00140000
135.00 P	0	0%	0			MNST270617P00135000
130.00 P	0	0%	0			MNST270617P00130000
125.00 P	0	0%	0			MNST270617P00125000
120.00 P	0	0%	0			MNST270617P00120000
115.00 P	21.50	0%	10	10	07-20	MNST270617P00115000
110.00 P	0	0%	0			MNST270617P00110000
105.00 P	0	0%	0			MNST270617P00105000
100.00 P	11.40	+3.64%	5	25	07-30	MNST270617P00100000
97.50 P	11.23	+12.30%	2	38	08-04	MNST270617P00097500
95.00 P	8.80	+10.00%	11	32	07-31	MNST270617P00095000
92.50 P	7.90	+9.72%	8	47	07-31	MNST270617P00092500
90.00 P	7.75	+0.65%	1	504	08-07	MNST270617P00090000
87.50 P	6.80	+13.33%	1	79	08-04	MNST270617P00087500
85.00 P	5.70	-2.56%	4	57	08-10	MNST270617P00085000
80.00 P	4.35	+17.57%	10	11	08-04	MNST270617P00080000
75.00 P	3.50	+34.62%	4	15	08-07	MNST270617P00075000
72.50 P	0	0%	0			MNST270617P00072500
70.00 P	2.35	0%	8	8	08-07	MNST270617P00070000
67.50 P	0	0%	0			MNST270617P00067500
65.00 P	1.45	-14.71%	10	33	08-10	MNST270617P00065000
62.50 P	0	0%	0			MNST270617P00062500
60.00 P	1.25	0%	12	12	08-07	MNST270617P00060000
57.50 P	0	0%	0			MNST270617P00057500
55.00 P	0	0%	0			MNST270617P00055000
52.50 P	7.60	+22.19%	1	9	08-27	MNST270617P00052500
50.00 P	5.10	+1.39%	3	59	08-25	MNST270617P00050000
48.75 P	6.40	+14.29%	2	69	09-03	MNST270617P00048750
47.50 P	4.19	+1.70%	16	281	08-20	MNST270617P00047500
46.25 P	5.25	+36.72%	2	104	09-23	MNST270617P00046250
45.00 P	4.21	-1.17%	1	1,015	09-21	MNST270617P00045000
43.75 P	3.90	+6.85%	2	166	09-23	MNST270617P00043750
42.50 P	3.10	-6.06%	7	336	09-17	MNST270617P00042500
40.00 P	2.05	-14.58%	3	28	09-22	MNST270617P00040000
37.50 P	2.10	0%	275	305	09-28	MNST270617P00037500
35.00 P	1.37	+69.14%	3	110	09-28	MNST270617P00035000
32.50 P	1.00	+33.33%	150	364	09-28	MNST270617P00032500
30.00 P	0.45	0.00%	40	135	09-23	MNST270617P00030000
27.50 P	0.40	0.00%	10	76	09-29	MNST270617P00027500
25.00 P	0.30	-25.00%	66	236	09-01	MNST270617P00025000