Dark

Check out our API

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 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 Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
102	16	15	202

MNST Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

MNST Sep 17, 2027 Exp. - Max Pain @ $30.00

Puts

Calls

MNST Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 C	0.87	0%	1	1	08-27	MNST270917C00070000
65.00 C	0	0%	0			MNST270917C00065000
60.00 C	0	0%	0			MNST270917C00060000
55.00 C	4.00	+9.29%	1	2	08-26	MNST270917C00055000
52.50 C	0	0%	0			MNST270917C00052500
50.00 C	3.68	0%	4	4	09-03	MNST270917C00050000
45.00 C	5.90	0.00%	1	9	09-21	MNST270917C00045000
40.00 C	6.64	-39.64%	1	24	09-28	MNST270917C00040000
35.00 C	12.40	+1.47%	1	8	09-23	MNST270917C00035000
30.00 C	14.00	-3.78%	1	64	09-28	MNST270917C00030000
25.00 C	23.50	+1.29%	5	6	08-28	MNST270917C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 P	0	0%	0			MNST270917P00070000
65.00 P	0	0%	0			MNST270917P00065000
60.00 P	0	0%	0			MNST270917P00060000
55.00 P	11.12	0%	1	1	09-03	MNST270917P00055000
52.50 P	0	0%	0			MNST270917P00052500
50.00 P	9.45	+26.85%	2	3	09-29	MNST270917P00050000
45.00 P	5.90	+25.53%	1	11	09-29	MNST270917P00045000
40.00 P	3.54	+64.65%	1	2	09-28	MNST270917P00040000
35.00 P	0.90	-10.00%	4	14	08-25	MNST270917P00035000
30.00 P	0.92	+31.43%	1	186	09-29	MNST270917P00030000
25.00 P	0	0%	0			MNST270917P00025000

Share