Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,6747,053514610


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 @ $27.50

Puts
Calls


MNST Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145.00 C3.70+19.35%31407-28MNST280121C00145000
140.00 C2.29+0.88%11008-10MNST280121C00140000
135.00 C2.85-28.75%669608-07MNST280121C00135000
130.00 C5.00+14.68%104308-05MNST280121C00130000
125.00 C4.30-8.51%119308-10MNST280121C00125000
120.00 C9.00+11.11%52607-28MNST280121C00120000
115.00 C8.20-11.83%127508-05MNST280121C00115000
110.00 C7.60-24.00%66308-07MNST280121C00110000
105.00 C11.90-7.75%13307-27MNST280121C00105000
100.00 C11.70-24.03%126308-10MNST280121C00100000
97.50 C00%0MNST280121C00097500
95.00 C16.80-12.04%16008-05MNST280121C00095000
92.50 C17.50-0.23%302908-05MNST280121C00092500
90.00 C20.00-8.26%14407-22MNST280121C00090000
87.50 C17.50-9.51%142308-10MNST280121C00087500
85.00 C19.12-11.77%120908-10MNST280121C00085000
82.50 C16.89-13.83%81505-11MNST280121C00082500
80.00 C22.50-13.13%15408-10MNST280121C00080000
77.50 C25.50-18.53%127807-24MNST280121C00077500
75.00 C25.90-4.07%38108-10MNST280121C00075000
72.50 C0.50-28.57%1001,71609-29MNST280121C00072500
70.00 C1.60+1.27%32108-26MNST280121C00070000
67.50 C0.95-17.39%3027309-08MNST280121C00067500
65.00 C1.20-11.11%2022209-08MNST280121C00065000
62.50 C1.60-15.34%116709-23MNST280121C00062500
60.00 C2.20+13.99%7724909-22MNST280121C00060000
57.50 C2.00-14.89%346609-28MNST280121C00057500
55.00 C2.30-9.80%140309-29MNST280121C00055000
52.50 C5.840%16708-19MNST280121C00052500
50.00 C3.70-16.85%11,04809-28MNST280121C00050000
48.75 C8.21+17.29%2308-24MNST280121C00048750
47.50 C6.00+21.46%414609-22MNST280121C00047500
46.25 C6.52+10.51%15809-21MNST280121C00046250
45.00 C7.27-1.22%2417209-17MNST280121C00045000
43.75 C6.90-11.54%910309-24MNST280121C00043750
42.50 C6.60-13.95%143009-29MNST280121C00042500
41.25 C9.200.00%254209-15MNST280121C00041250
40.00 C7.95-20.50%719609-29MNST280121C00040000
38.75 C9.20-16.36%156309-25MNST280121C00038750
37.50 C10.30-14.17%117009-24MNST280121C00037500
36.25 C00%0MNST280121C00036250
35.00 C11.40-5.00%138309-28MNST280121C00035000
33.75 C00%0MNST280121C00033750
32.50 C12.56-7.65%166509-29MNST280121C00032500
31.25 C14.46-2.10%32809-25MNST280121C00031250
30.00 C16.10+3.54%146609-11MNST280121C00030000
28.75 C18.51+11.84%13109-17MNST280121C00028750
27.50 C19.50+6.21%133309-15MNST280121C00027500
25.00 C20.43-9.24%2609-10MNST280121C00025000
22.50 C00%0MNST280121C00022500
20.00 C23.80-9.33%178109-28MNST280121C00020000
17.50 C27.20+4.62%21009-10MNST280121C00017500
Puts
StrikePriceChangeVolOILastContract Name
145.00 P48.620%2007-20MNST280121P00145000
140.00 P44.60+3.96%2107-27MNST280121P00140000
135.00 P38.90+2.91%1107-08MNST280121P00135000
130.00 P36.350%2108-03MNST280121P00130000
125.00 P32.000%8306-23MNST280121P00125000
120.00 P38.330%2002-13MNST280121P00120000
115.00 P00%0MNST280121P00115000
110.00 P00%0MNST280121P00110000
105.00 P27.980%1112-26MNST280121P00105000
100.00 P13.80+2.07%32808-06MNST280121P00100000
97.50 P00%0MNST280121P00097500
95.00 P20.200%2104-30MNST280121P00095000
92.50 P11.16-20.57%1206-16MNST280121P00092500
90.00 P12.50-22.84%2205-08MNST280121P00090000
87.50 P00%0MNST280121P00087500
85.00 P8.85-15.07%52206-10MNST280121P00085000
82.50 P12.90+7.50%1204-09MNST280121P00082500
80.00 P5.20-57.93%156607-15MNST280121P00080000
77.50 P9.600.00%222301-12MNST280121P00077500
75.00 P9.30+17.87%22504-21MNST280121P00075000
72.50 P3.80-53.66%181907-07MNST280121P00072500
70.00 P23.17+602.12%221008-13MNST280121P00070000
67.50 P6.40+8.47%1104-17MNST280121P00067500
65.00 P19.25+600.00%2208-17MNST280121P00065000
62.50 P4.80+3.23%2205-05MNST280121P00062500
60.00 P2.23-6.69%1406-22MNST280121P00060000
57.50 P2.37-35.25%1206-11MNST280121P00057500
55.00 P2.10-22.22%2905-18MNST280121P00055000
52.50 P00%0MNST280121P00052500
50.00 P8.50+3.16%25809-23MNST280121P00050000
48.75 P00%0MNST280121P00048750
47.50 P00%0MNST280121P00047500
46.25 P00%0MNST280121P00046250
45.00 P1.30-23.53%2305-14MNST280121P00045000
43.75 P00%0MNST280121P00043750
42.50 P4.20+7.14%20022609-22MNST280121P00042500
41.25 P3.700%734309-22MNST280121P00041250
40.00 P3.62+29.29%213309-24MNST280121P00040000
38.75 P3.39+5.61%113809-28MNST280121P00038750
37.50 P3.10+24.00%164809-28MNST280121P00037500
36.25 P00%0MNST280121P00036250
35.00 P2.35+11.90%7414109-29MNST280121P00035000
33.75 P00%0MNST280121P00033750
32.50 P1.200%23108-28MNST280121P00032500
31.25 P00%0MNST280121P00031250
30.00 P00%0MNST280121P00030000
28.75 P00%0MNST280121P00028750
27.50 P00%0MNST280121P00027500
25.00 P00%0MNST280121P00025000
22.50 P0.35-36.36%1608-12MNST280121P00022500
20.00 P00%0MNST280121P00020000
17.50 P0.30+7.14%17009-09MNST280121P00017500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC