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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
0	2,520	932	0

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
70.00 C	29.75	-6.65%	1	1	07-27	MNST270617C00070000
65.00 C	0	0%	0			MNST270617C00065000
60.00 C	1.57	+20.77%	120	121	08-13	MNST270617C00060000
55.00 C	2.20	0%	1	353	08-11	MNST270617C00055000
50.00 C	4.20	+7.69%	3	929	08-13	MNST270617C00050000

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
70.00 P	2.35	0%	8	8	08-07	MNST270617P00070000
65.00 P	1.45	-14.71%	10	33	08-10	MNST270617P00065000
60.00 P	1.25	0%	12	12	08-07	MNST270617P00060000
55.00 P	0	0%	0			MNST270617P00055000
50.00 P	0.58	-10.77%	3	61	08-05	MNST270617P00050000

Share