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 Put Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 45.00Jan 15 '27 45.00-0.612
Dec 18 '26 45.00Jan 15 '27 45.00-0.041
Nov 20 '26 45.00Mar 19 '27 45.00-1.514
Nov 20 '26 45.00Jun 17 '27 45.00-2.217
Dec 18 '26 45.00Mar 19 '27 45.00-0.943
Dec 18 '26 47.50Jan 15 '27 47.50-0.181
Dec 18 '26 45.00Jun 17 '27 45.00-1.646
Dec 18 '26 46.25Mar 19 '27 46.25-0.883
Dec 18 '26 46.25Jan 15 '27 46.25-0.281
Nov 20 '26 45.00Sep 17 '27 45.00-2.9110
Dec 18 '26 47.50Mar 19 '27 47.50-1.003
Dec 18 '26 45.00Sep 17 '27 45.00-2.349
Dec 18 '26 47.50Jan 21 '28 47.50-2.1513
Dec 18 '26 47.50Jun 17 '27 47.50-1.646
Jan 15 '27 46.25Mar 19 '27 46.25-0.602
Nov 20 '26 45.00Dec 18 '26 45.00-0.571
Nov 20 '26 45.00Jan 21 '28 45.00-3.5114
Jun 17 '27 47.50Jan 21 '28 47.50-0.517
Mar 19 '27 45.00Jun 17 '27 45.00-0.703
Mar 19 '27 47.50Jan 21 '28 47.50-1.1510
Mar 19 '27 47.50Jun 17 '27 47.50-0.643
Dec 18 '26 45.00Jan 21 '28 45.00-2.9413
Sep 17 '27 45.00Jan 21 '28 45.00-0.604
Jun 17 '27 46.25Jan 21 '28 46.25-1.057
Jan 15 '27 47.50Mar 19 '27 47.50-0.822
Jun 17 '27 45.00Sep 17 '27 45.00-0.703
Jan 15 '27 47.50Jan 21 '28 47.50-1.9712
Mar 19 '27 45.00Sep 17 '27 45.00-1.406
Jan 15 '27 47.50Jun 17 '27 47.50-1.465
Dec 18 '26 46.25Jun 17 '27 46.25-2.156
Jan 15 '27 45.00Mar 19 '27 45.00-0.902
Jan 15 '27 45.00Jun 17 '27 45.00-1.605
Jun 17 '27 45.00Jan 21 '28 45.00-1.307
Mar 19 '27 45.00Jan 21 '28 45.00-2.0010
Dec 18 '26 46.25Jan 21 '28 46.25-3.2013
Jan 15 '27 46.25Jun 17 '27 46.25-1.875
Jan 15 '27 45.00Sep 17 '27 45.00-2.308
Mar 19 '27 46.25Jun 17 '27 46.25-1.273
Jan 15 '27 46.25Jan 21 '28 46.25-2.9312
Jan 15 '27 45.00Jan 21 '28 45.00-2.9012