Optionistics

Quote for MNST (MONSTER WORLDWIDE INC)

Data as of

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

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 45.00Jan 19 '29 45.00-7.4826
Jun 17 '27 45.00Jan 19 '29 45.00-4.1319
Jan 15 '27 45.00Jan 19 '29 45.00-6.4824
Jan 21 '28 45.00Jan 19 '29 45.00-1.8412
Dec 18 '26 45.00Jan 19 '29 45.00-7.2825
Nov 20 '26 47.00Jan 19 '29 47.00-8.6926
Sep 17 '27 45.00Jan 19 '29 45.00-3.8316
Mar 19 '27 45.00Jan 19 '29 45.00-6.2822
Nov 20 '26 45.00Mar 19 '27 45.00-1.204
Nov 20 '26 45.00Sep 17 '27 45.00-3.6510
Dec 18 '26 46.25Jan 21 '28 46.25-4.4713
Nov 20 '26 45.00Dec 18 '26 45.00-0.201
Jan 15 '27 45.00Mar 19 '27 45.00-0.202
Nov 20 '26 45.00Jan 21 '28 45.00-5.6414
Dec 18 '26 46.25Jun 17 '27 46.25-2.126
Jan 15 '27 46.25Jan 21 '28 46.25-4.0512
Jun 17 '27 47.50Jan 21 '28 47.50-1.737
Jun 17 '27 45.00Sep 17 '27 45.00-0.303
Jan 15 '27 45.00Sep 17 '27 45.00-2.658
Mar 19 '27 46.25Jan 21 '28 46.25-3.1510
Jan 15 '27 46.25Jun 17 '27 46.25-1.705
Nov 20 '26 45.00Jan 15 '27 45.00-1.002
Mar 19 '27 47.50Jan 21 '28 47.50-3.1810
Nov 20 '26 45.00Jun 17 '27 45.00-3.357
Dec 18 '26 45.00Mar 19 '27 45.00-1.003
Dec 18 '26 46.25Mar 19 '27 46.25-1.323
Jan 15 '27 47.50Jan 21 '28 47.50-4.2812
Mar 19 '27 46.25Jun 17 '27 46.25-0.803
Jun 17 '27 45.00Jan 21 '28 45.00-2.297
Jan 15 '27 45.00Jan 21 '28 45.00-4.6412
Dec 18 '26 46.25Jan 15 '27 46.25-0.421
Jun 17 '27 46.25Jan 21 '28 46.25-2.357
Dec 18 '26 45.00Sep 17 '27 45.00-3.459
Dec 18 '26 47.50Jan 21 '28 47.50-4.9313
Jan 15 '27 46.25Mar 19 '27 46.25-0.902
Jan 15 '27 45.00Jun 17 '27 45.00-2.355
Jan 15 '27 47.50Mar 19 '27 47.50-1.102
Dec 18 '26 45.00Jan 21 '28 45.00-5.4413
Mar 19 '27 47.50Jun 17 '27 47.50-1.453
Dec 18 '26 47.50Jan 15 '27 47.50-0.651