New Zealand markets open in 6 hours 4 minutes

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.23+0.06 (+0.09%)
As of 11:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ240621C000350002024-05-16 9:30AM EDT35.0036.6028.5033.400.00-11823.44%
MDLZ240621C000400002023-08-07 9:44AM EDT40.0034.9328.3032.400.00-11882.81%
MDLZ240621C000500002024-05-21 3:57PM EDT50.0020.9016.1016.900.00-106244.53%
MDLZ240621C000550002024-04-16 11:50AM EDT55.0011.3014.2019.000.00-38564.26%
MDLZ240621C000575002024-06-18 9:30AM EDT57.508.528.708.900.00-519106.25%
MDLZ240621C000600002024-06-11 9:47AM EDT60.007.495.906.400.00-11,32096.29%
MDLZ240621C000625002024-05-13 10:12AM EDT62.509.541.955.600.00-297179.88%
MDLZ240621C000640002024-05-30 3:51PM EDT64.004.102.153.100.00-2562.01%
MDLZ240621C000650002024-06-18 2:19PM EDT65.001.301.151.300.00-310122.46%
MDLZ240621C000660002024-06-20 10:03AM EDT66.000.550.400.50+0.06+12.24%2715519.14%
MDLZ240621C000670002024-06-20 9:36AM EDT67.000.100.000.10-0.12-54.55%613318.36%
MDLZ240621C000675002024-06-20 10:35AM EDT67.500.050.000.150.00-169829.10%
MDLZ240621C000680002024-06-18 10:52AM EDT68.000.050.000.750.00-152251.76%
MDLZ240621C000690002024-06-18 9:39AM EDT69.000.100.000.750.00-232666.31%
MDLZ240621C000700002024-06-20 10:13AM EDT70.000.050.000.100.00-152,61153.52%
MDLZ240621C000710002024-06-12 2:09PM EDT71.000.050.000.750.00-278592.19%
MDLZ240621C000720002024-06-17 10:41AM EDT72.000.050.000.050.00-9518856.25%
MDLZ240621C000725002024-06-18 2:39PM EDT72.500.030.000.000.00-4603,20625.00%
MDLZ240621C000730002024-06-13 1:53PM EDT73.000.060.000.750.00-1625115.23%
MDLZ240621C000740002024-06-10 9:57AM EDT74.000.060.000.250.00-303295.70%
MDLZ240621C000750002024-06-20 10:33AM EDT75.000.060.000.10-0.09-60.00%102,27188.28%
MDLZ240621C000760002024-06-10 11:32AM EDT76.000.050.000.750.00-12146.68%
MDLZ240621C000775002024-06-18 2:00PM EDT77.500.100.000.050.00-15,93696.88%
MDLZ240621C000800002024-06-20 11:20AM EDT80.000.040.000.05-0.04-50.00%42,372112.50%
MDLZ240621C000825002024-06-17 3:38PM EDT82.500.030.000.050.00-10528128.13%
MDLZ240621C000850002024-05-15 9:43AM EDT85.000.100.000.650.00-39466219.14%
MDLZ240621C000875002024-02-05 12:51PM EDT87.500.250.001.900.00-458310.16%
MDLZ240621C000900002024-06-14 1:07PM EDT90.000.040.000.750.00-1325264.06%
MDLZ240621C000950002024-04-24 1:02PM EDT95.000.050.002.150.00-794382.81%
MDLZ240621C001000002023-05-03 11:22AM EDT100.000.600.100.800.00-34342.58%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ240621P000325002024-01-25 1:28PM EDT32.500.100.001.850.00-11702.73%
MDLZ240621P000350002023-10-06 9:30AM EDT35.000.140.002.200.00-1010670.70%
MDLZ240621P000400002023-11-15 12:13PM EDT40.000.080.000.750.00--2426.17%
MDLZ240621P000425002024-05-21 2:39PM EDT42.500.050.000.750.00-15513382.42%
MDLZ240621P000450002023-10-19 3:22PM EDT45.000.500.000.750.00-268271341.41%
MDLZ240621P000475002023-11-28 2:19PM EDT47.500.250.000.650.00-1502292.19%
MDLZ240621P000500002024-05-03 9:30AM EDT50.000.040.000.150.00-129192.97%
MDLZ240621P000525002023-11-10 4:41PM EDT52.500.450.000.500.00-25206.25%
MDLZ240621P000550002024-06-11 9:39AM EDT55.000.050.000.050.00-1216,603114.06%
MDLZ240621P000570002024-06-14 10:52AM EDT57.000.050.000.000.00-3411050.00%
MDLZ240621P000575002024-06-14 1:07PM EDT57.500.070.000.000.00-1490450.00%
MDLZ240621P000580002024-06-12 3:38PM EDT58.000.050.000.750.00--2148.44%
MDLZ240621P000590002024-06-14 3:29PM EDT59.000.050.000.750.00-67134.18%
MDLZ240621P000600002024-06-12 3:17PM EDT60.000.050.000.050.00-71,23366.41%
MDLZ240621P000610002024-05-22 9:40AM EDT61.000.100.000.750.00--10105.66%
MDLZ240621P000620002024-06-17 9:49AM EDT62.000.120.000.750.00-1191.11%
MDLZ240621P000625002024-06-11 2:27PM EDT62.500.080.000.750.00-358783.79%
MDLZ240621P000630002024-06-12 2:00PM EDT63.000.050.000.750.00--176.17%
MDLZ240621P000640002024-06-14 1:18PM EDT64.000.110.000.500.00-203551.56%
MDLZ240621P000650002024-06-18 3:53PM EDT65.000.080.000.100.00-103,78925.20%
MDLZ240621P000660002024-06-20 9:30AM EDT66.000.350.200.25-0.05-12.50%16418.07%
MDLZ240621P000670002024-06-17 12:16PM EDT67.000.950.750.950.00-20073123.83%
MDLZ240621P000675002024-06-20 10:43AM EDT67.501.451.251.35+0.05+3.57%241,04723.44%
MDLZ240621P000680002024-06-18 3:58PM EDT68.001.971.602.000.00-1226341.99%
MDLZ240621P000690002024-06-18 3:58PM EDT69.002.820.854.800.00-2197161.72%
MDLZ240621P000700002024-06-20 11:20AM EDT70.005.302.755.20+1.35+34.18%141,52765.23%
MDLZ240621P000710002024-06-17 2:01PM EDT71.004.772.856.900.00-29964.45%
MDLZ240621P000720002024-06-05 9:46AM EDT72.004.603.807.800.00-2058.59%
MDLZ240621P000725002024-06-20 11:20AM EDT72.506.306.106.70-0.10-1.56%2298582.62%
MDLZ240621P000750002024-06-17 10:33AM EDT75.008.808.609.400.00-5153120.12%
MDLZ240621P000775002024-06-05 9:30AM EDT77.509.609.7011.400.00-22126.56%
MDLZ240621P000800002024-05-13 1:03PM EDT80.006.6112.0015.800.00-10146.48%
MDLZ240621P000825002024-05-07 2:10PM EDT82.5011.6012.4015.900.00-100.00%
MDLZ240621P000850002024-04-02 3:01PM EDT85.0015.1012.4016.100.00-1200.00%
MDLZ240621P000900002023-05-11 1:13PM EDT90.0012.6015.1019.500.00-120.00%
MDLZ240621P001150002024-01-22 11:18AM EDT115.0041.8339.3043.300.00--00.00%