# Quote for MNST (MONSTER WORLDWIDE INC) > MNST stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for MNST. Quote as of Nov 9, 2026 (end of day). | Field | Value | |---|---| | Last | 45.64 | | Change | -0.08 | | Open | 45.57 | | Previous | 45.72 | | High | 46.13 | | Low | 44.94 | | Bid | - | | Ask | - | | Volume | 12,409,527 | | Trades | - | | Dividend | 3.00 | | Yield | 0.00% | | Ex-Div | Oct 24, 2016 | | Split Date | Nov 10, 2016 | | Impl Vol | 29.5% | | Hist Vol | 75.0% | | Opt Volume | 1,444 | | Open Int | 106,305 | ## Option strategies The best candidates for MNST from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120C00045000) | 3.10 | 1.30 | 2.78% | 0 | 0.38 | | [Nov 20 '26 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120C00048000) | 1.50 | 1.50 | 3.21% | 0 | 0.36 | | [Dec 18 '26 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261218C00046250) | 3.03 | 2.48 | 5.30% | 1 | 0.36 | | [Nov 20 '26 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120C00047000) | 1.91 | 1.91 | 4.08% | 0 | 0.36 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/MNST.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MNST.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Nov 20 '26 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120C00046000) | [Nov 20 '26 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120P00046000) | 4.05 | 0.80 | | [Nov 20 '26 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120C00047000) | [Nov 20 '26 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120P00047000) | 4.01 | 0.20 | | [Nov 20 '26 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120C00048000) | [Nov 20 '26 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120P00048000) | 4.12 | 1.20 | | [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120C00045000) | [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120P00045000) | 4.14 | 1.80 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/MNST.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MNST.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Nov 20 '26 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120P00047000) | [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120P00045000) | 1.06 | 2.00 | | [Nov 20 '26 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120P00048000) | [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120P00045000) | 1.58 | 3.00 | | [Mar 19 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20270319P00047500) | [Mar 19 '27 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20270319P00046250) | 0.72 | 1.25 | | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261218P00047500) | [Dec 18 '26 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261218P00046250) | 0.60 | 1.25 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/MNST.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MNST.md?op=bullput) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Dec 18 '26 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261218C00046250) | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261218C00047500) | 1.08 | 1.25 | | [Jun 17 '27 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20270617C00045000) | [Jun 17 '27 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20270617C00046250) | 1.30 | 1.25 | | [Jan 21 '28 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20280121C00045000) | [Jan 21 '28 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20280121C00047500) | 1.86 | 2.50 | | [Jan 21 '28 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20280121C00045000) | [Jan 21 '28 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20280121C00046250) | 1.24 | 1.25 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/MNST.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MNST.md?op=bearcall) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Dec 18 '26 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261218C00046250) | [Dec 18 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261218C00045000) | -0.27 | 1.25 | | [Mar 19 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20270319C00047500) | [Mar 19 '27 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20270319C00045000) | -0.60 | 2.50 | | [Nov 20 '26 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120C00048000) | [Nov 20 '26 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120C00046000) | -0.90 | 2.00 | | [Nov 20 '26 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120C00047000) | [Nov 20 '26 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120C00046000) | -0.49 | 1.00 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/MNST.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MNST.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Jan 21 '28 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20280121P00045000) | [Jan 21 '28 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20280121P00047500) | -0.15 | 2.50 | | [Jun 17 '27 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20270617P00046250) | [Jun 17 '27 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20270617P00047500) | -0.09 | 1.25 | | [Dec 18 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261218P00045000) | [Dec 18 '26 47.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261218P00047500) | -0.94 | 2.50 | | [Dec 18 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261218P00045000) | [Dec 18 '26 46.25](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261218P00046250) | -0.34 | 1.25 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/MNST.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MNST.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120C00045000) | [Jan 19 '29 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20290119C00045000) | -7.48 | 26 | | [Jun 17 '27 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20270617C00045000) | [Jan 19 '29 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20290119C00045000) | -4.13 | 19 | | [Jan 15 '27 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20270115C00045000) | [Jan 19 '29 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20290119C00045000) | -6.48 | 24 | | [Jan 21 '28 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20280121C00045000) | [Jan 19 '29 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20290119C00045000) | -1.84 | 12 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/MNST.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MNST.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120P00045000) | [Jan 15 '27 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20270115P00045000) | -0.61 | 2 | | [Dec 18 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261218P00045000) | [Jan 15 '27 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20270115P00045000) | -0.04 | 1 | | [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120P00045000) | [Mar 19 '27 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20270319P00045000) | -1.51 | 4 | | [Nov 20 '26 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20261120P00045000) | [Jun 17 '27 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MNST%20%20270617P00045000) | -2.21 | 7 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/MNST.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MNST.md?op=calendarp) ## More for MNST - [Quote](https://www.optionistics.com/quotes/stock-quotes/MNST.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MNST.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/MNST.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MNST) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MNST.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MNST.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MNST.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MNST.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt