FREE INVESTMENT ARTICLE:
40 Option Trading Tips You MUST Know to Trade  » Learn More
Covered Call 2 Strike Option Chain for Monster Beverage Corp. (MNST)
Friday, 8/7/2020 4:47:57 PM ET - 20 min. delayed
Look! There's potential to make 4.0% in only 47 days!
AUG    Expiring 8/7/2020  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
83.0 0.05 0.35 0.54 126 194 0.1% -0.2%
84.0 - 0.05 - 77 334 - -
AUG    Expiring 8/14/2020  5 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
83.0 1.05 2.05 1.25 35 39 1.3% 1.0%
84.0 - 0.80 - 8 28 - -
AUG    Expiring 8/21/2020  12 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
83.0 1.55 1.90 1.73 24 0 1.9% 1.7%
84.0 1.05 1.55 1.27 0 0 1.3% 2.3%
AUG    Expiring 8/28/2020  19 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
83.0 1.85 2.40 2.10 13 11 2.3% 2.0%
84.0 1.35 1.90 1.63 0 25 1.6% 2.6%
SEP    Expiring 9/4/2020  26 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
83.0 2.25 2.60 2.41 0 0 2.8% 2.5%
84.0 1.75 3.60 1.94 0 4 2.1% 3.1%
SEP    Expiring 9/11/2020  33 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
83.0 2.50 2.95 2.68 0 10 3.1% 2.9%
84.0 1.70 2.35 2.21 0 1 2.1% 3.1%
SEP    Expiring 9/18/2020  40 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 4.70 5.10 4.66 417 1082 6.0% 1.9%
85.0 1.90 2.40 2.05 256 443 2.3% 4.6%
SEP    Expiring 9/25/2020  47 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
83.0 2.75 4.30 3.15 8 0 3.4% 3.2%
83.5 2.50 4.20 2.91 0 0 3.1% 3.5%
DEC    Expiring 12/18/2020  131 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 7.50 8.10 6.71 20 93 9.9% 5.7%
85.0 5.20 5.70 4.24 10 483 6.7% 9.0%
JAN    Expiring 1/15/2021  159 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 8.40 8.80 7.19 10 1398 11.2% 7.0%
85.0 5.70 6.20 4.75 17 585 7.4% 9.7%
MAR    Expiring 3/19/2021  222 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 9.30 10.20 8.15 0 0 12.6% 8.3%
85.0 7.10 7.60 5.75 1 61 9.3% 11.7%
JAN    Expiring 1/21/2022  530 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
80.0 13.50 15.50 11.57 1 148 19.4% 14.8%
85.0 11.60 12.40 9.31 25 132 16.2% 18.7%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain MNST Quote - Option Quotes for MNST - OptionChain for MNST
Copyright © 2020 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN