Dark

Check out our Level2View

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 ChainHistoricalExchangesShortsMore

Expiration Dates

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

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,005	498	31	281

MNST Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

MNST Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

MNST Jan 21, 2028 Exp. - Max Pain @ $70.00

Puts

Calls

MNST Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	3.97	0%	2	2	06-29	MNST280121C00140000
135.00 C	4.60	+19.17%	2	35	06-26	MNST280121C00135000
130.00 C	4.36	-11.74%	1	32	06-18	MNST280121C00130000
125.00 C	5.44	+25.64%	4	45	06-11	MNST280121C00125000
120.00 C	8.40	+25.37%	1	20	06-26	MNST280121C00120000
115.00 C	8.80	+6.02%	1	9	06-24	MNST280121C00115000
110.00 C	9.70	+16.87%	71	63	06-12	MNST280121C00110000
105.00 C	10.30	+24.40%	3	33	05-27	MNST280121C00105000
100.00 C	15.93	+0.06%	1	259	06-29	MNST280121C00100000
97.50 C	0	0%	0			MNST280121C00097500
95.00 C	16.11	+33.92%	28	34	06-12	MNST280121C00095000
92.50 C	15.32	-5.72%	1	10	06-08	MNST280121C00092500
90.00 C	21.80	+19.13%	1	44	06-29	MNST280121C00090000
87.50 C	19.34	+3.48%	1	23	06-15	MNST280121C00087500
85.00 C	21.40	+1.13%	61	216	06-16	MNST280121C00085000
82.50 C	16.89	-13.83%	8	15	05-11	MNST280121C00082500
80.00 C	24.60	+21.48%	10	43	06-17	MNST280121C00080000
77.50 C	28.78	+10.99%	2	278	06-29	MNST280121C00077500
75.00 C	24.20	-2.42%	10	77	06-03	MNST280121C00075000
72.50 C	28.50	+7.55%	60	85	06-18	MNST280121C00072500
70.00 C	31.90	+3.57%	3	84	06-16	MNST280121C00070000
67.50 C	29.40	+49.24%	1	22	05-28	MNST280121C00067500
65.00 C	35.50	+70.67%	2	38	06-23	MNST280121C00065000
62.50 C	40.00	+11.42%	1	13	06-25	MNST280121C00062500
60.00 C	35.25	+39.71%	1	10	05-29	MNST280121C00060000
57.50 C	31.40	+2.95%	10	2	02-13	MNST280121C00057500
55.00 C	31.00	0%	1	1	03-03	MNST280121C00055000
50.00 C	42.10	+20.98%	1	2	05-20	MNST280121C00050000
45.00 C	37.15	0%	2	2	12-22	MNST280121C00045000
40.00 C	46.40	-0.22%	2	2	02-17	MNST280121C00040000
35.00 C	40.95	-10.20%	1	4	03-27	MNST280121C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	0	0%	0			MNST280121P00140000
135.00 P	37.80	0%	1	1	06-26	MNST280121P00135000
130.00 P	0	0%	0			MNST280121P00130000
125.00 P	32.00	0%	8	3	06-23	MNST280121P00125000
120.00 P	38.33	0%	2	0	02-13	MNST280121P00120000
115.00 P	0	0%	0			MNST280121P00115000
110.00 P	0	0%	0			MNST280121P00110000
105.00 P	27.98	0%	1	1	12-26	MNST280121P00105000
100.00 P	18.50	-22.92%	3	26	05-08	MNST280121P00100000
97.50 P	0	0%	0			MNST280121P00097500
95.00 P	20.20	0%	2	1	04-30	MNST280121P00095000
92.50 P	11.16	-20.57%	1	2	06-16	MNST280121P00092500
90.00 P	12.50	-22.84%	2	2	05-08	MNST280121P00090000
87.50 P	0	0%	0			MNST280121P00087500
85.00 P	8.85	-15.07%	5	22	06-10	MNST280121P00085000
82.50 P	12.90	+7.50%	1	2	04-09	MNST280121P00082500
80.00 P	12.36	+6.55%	2	57	04-15	MNST280121P00080000
77.50 P	9.60	0.00%	22	23	01-12	MNST280121P00077500
75.00 P	9.30	+17.87%	2	25	04-21	MNST280121P00075000
72.50 P	8.20	-4.65%	2	2	04-17	MNST280121P00072500
70.00 P	4.20	-6.67%	1	55	06-12	MNST280121P00070000
67.50 P	6.40	+8.47%	1	1	04-17	MNST280121P00067500
65.00 P	3.30	-8.33%	1	14	06-12	MNST280121P00065000
62.50 P	4.80	+3.23%	2	2	05-05	MNST280121P00062500
60.00 P	2.23	-6.69%	1	4	06-22	MNST280121P00060000
57.50 P	2.37	-35.25%	1	2	06-11	MNST280121P00057500
55.00 P	2.10	-22.22%	2	9	05-18	MNST280121P00055000
50.00 P	1.37	-8.05%	3	16	06-18	MNST280121P00050000
45.00 P	1.30	-23.53%	2	3	05-14	MNST280121P00045000
40.00 P	1.25	0%	5	5	03-17	MNST280121P00040000
35.00 P	0.80	-20.79%	7	34	04-17	MNST280121P00035000

Share