Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ260116C00032500 | 2024-04-01 10:45AM EDT | 32.50 | 37.20 | 37.50 | 42.50 | 0.00 | - | 1 | 0 | 58.39% |
| MDLZ260116C00040000 | 2024-04-22 12:14PM EDT | 40.00 | 30.00 | 31.00 | 36.00 | 0.00 | - | 1 | 62 | 51.67% |
| MDLZ260116C00042500 | 2023-12-27 12:51PM EDT | 42.50 | 30.03 | 31.50 | 36.50 | 0.00 | - | - | 1 | 50.27% |
| MDLZ260116C00045000 | 2024-04-11 1:07PM EDT | 45.00 | 23.90 | 28.20 | 31.50 | 0.00 | - | 1 | 31 | 46.39% |
| MDLZ260116C00047500 | 2024-04-15 10:18AM EDT | 47.50 | 21.63 | 25.50 | 28.80 | 0.00 | - | 1 | 2 | 41.80% |
| MDLZ260116C00050000 | 2024-04-15 12:27PM EDT | 50.00 | 19.00 | 24.20 | 27.50 | 0.00 | - | 1 | 1 | 43.37% |
| MDLZ260116C00052500 | 2024-03-14 2:50PM EDT | 52.50 | 21.60 | 16.30 | 20.00 | 0.00 | - | 69 | 71 | 14.23% |
| MDLZ260116C00055000 | 2024-04-25 2:40PM EDT | 55.00 | 19.60 | 18.90 | 22.20 | 0.00 | - | 8 | 60 | 35.23% |
| MDLZ260116C00057500 | 2024-03-14 2:47PM EDT | 57.50 | 17.80 | 13.60 | 16.90 | 0.00 | - | 2 | 8 | 21.41% |
| MDLZ260116C00060000 | 2024-04-03 9:55AM EDT | 60.00 | 14.30 | 16.50 | 18.60 | 0.00 | - | 16 | 56 | 33.36% |
| MDLZ260116C00062500 | 2024-04-04 1:45PM EDT | 62.50 | 12.45 | 14.70 | 15.60 | 0.00 | - | 1 | 63 | 28.42% |
| MDLZ260116C00065000 | 2024-04-16 10:42AM EDT | 65.00 | 9.20 | 13.10 | 13.90 | 0.00 | - | 2 | 356 | 27.54% |
| MDLZ260116C00067500 | 2024-04-30 9:56AM EDT | 67.50 | 12.10 | 12.00 | 12.30 | +3.30 | +37.50% | 5 | 26 | 26.72% |
| MDLZ260116C00070000 | 2024-04-29 2:07PM EDT | 70.00 | 10.17 | 9.30 | 10.80 | 0.00 | - | 1 | 59 | 25.95% |
| MDLZ260116C00072500 | 2024-04-25 11:28AM EDT | 72.50 | 8.30 | 9.10 | 9.40 | 0.00 | - | 11 | 72 | 25.21% |
| MDLZ260116C00075000 | 2024-04-25 12:23PM EDT | 75.00 | 7.10 | 7.80 | 8.10 | 0.00 | - | 250 | 452 | 24.49% |
| MDLZ260116C00077500 | 2024-04-17 2:37PM EDT | 77.50 | 4.05 | 6.70 | 7.00 | 0.00 | - | 1 | 127 | 24.04% |
| MDLZ260116C00080000 | 2024-04-09 2:50PM EDT | 80.00 | 3.80 | 5.60 | 5.90 | 0.00 | - | 6 | 246 | 23.33% |
| MDLZ260116C00082500 | 2024-04-24 2:53PM EDT | 82.50 | 4.43 | 4.70 | 5.00 | 0.00 | - | 5 | 85 | 22.89% |
| MDLZ260116C00085000 | 2024-04-29 9:34AM EDT | 85.00 | 3.40 | 3.80 | 4.20 | 0.00 | - | 14 | 128 | 22.47% |
| MDLZ260116C00090000 | 2024-04-10 1:09PM EDT | 90.00 | 1.50 | 2.30 | 2.85 | 0.00 | - | 7 | 172 | 21.57% |
| MDLZ260116C00095000 | 2024-04-23 3:29PM EDT | 95.00 | 1.40 | 1.70 | 1.90 | 0.00 | - | 3 | 13 | 20.93% |
| MDLZ260116C00100000 | 2024-04-15 1:01PM EDT | 100.00 | 0.55 | 1.10 | 1.25 | 0.00 | - | 1 | 176 | 20.47% |
| MDLZ260116C00105000 | 2024-04-30 10:01AM EDT | 105.00 | 0.75 | 0.65 | 0.80 | +0.05 | +7.14% | 1 | 486 | 20.06% |
| MDLZ260116C00110000 | 2024-04-22 3:48PM EDT | 110.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 3 | 4 | 20.46% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ260116P00032500 | 2024-04-10 1:32PM EDT | 32.50 | 0.28 | 0.00 | 1.55 | 0.00 | - | 16 | 29 | 49.12% |
| MDLZ260116P00035000 | 2024-01-24 4:10PM EDT | 35.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 37.53% |
| MDLZ260116P00037500 | 2023-11-03 11:51AM EDT | 37.50 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 63.23% |
| MDLZ260116P00040000 | 2024-04-15 11:03AM EDT | 40.00 | 0.80 | 0.20 | 0.90 | 0.00 | - | 1 | 7 | 33.01% |
| MDLZ260116P00042500 | 2023-11-02 10:11AM EDT | 42.50 | 1.20 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 37.49% |
| MDLZ260116P00045000 | 2024-03-27 9:40AM EDT | 45.00 | 0.95 | 0.75 | 1.00 | 0.00 | - | 1 | 136 | 28.33% |
| MDLZ260116P00047500 | 2024-04-09 2:36PM EDT | 47.50 | 1.38 | 0.95 | 1.00 | 0.00 | - | 2 | 3 | 25.73% |
| MDLZ260116P00050000 | 2024-04-18 3:31PM EDT | 50.00 | 1.65 | 1.15 | 1.35 | 0.00 | - | 2 | 12 | 25.46% |
| MDLZ260116P00052500 | 2024-04-05 1:01PM EDT | 52.50 | 2.05 | 1.00 | 1.75 | 0.00 | - | 10 | 31 | 25.04% |
| MDLZ260116P00055000 | 2024-04-25 12:34PM EDT | 55.00 | 2.00 | 1.15 | 1.90 | 0.00 | - | 10 | 33 | 23.14% |
| MDLZ260116P00057500 | 2024-04-12 3:51PM EDT | 57.50 | 3.40 | 2.10 | 2.60 | 0.00 | - | 5 | 50 | 23.44% |
| MDLZ260116P00060000 | 2024-04-26 10:53AM EDT | 60.00 | 2.84 | 2.50 | 4.80 | 0.00 | - | 20 | 77 | 28.41% |
| MDLZ260116P00062500 | 2024-04-25 11:12AM EDT | 62.50 | 3.50 | 3.00 | 3.30 | 0.00 | - | 8 | 70 | 20.41% |
| MDLZ260116P00065000 | 2024-04-25 1:51PM EDT | 65.00 | 4.10 | 3.70 | 3.90 | 0.00 | - | 6 | 68 | 19.43% |
| MDLZ260116P00067500 | 2024-04-25 12:23PM EDT | 67.50 | 4.99 | 4.40 | 4.70 | 0.00 | - | 250 | 331 | 18.76% |
| MDLZ260116P00070000 | 2024-03-21 3:16PM EDT | 70.00 | 5.40 | 6.60 | 9.50 | 0.00 | - | 6 | 254 | 28.70% |
| MDLZ260116P00072500 | 2024-04-02 11:43AM EDT | 72.50 | 7.70 | 6.20 | 6.50 | 0.00 | - | 1 | 93 | 16.94% |
| MDLZ260116P00075000 | 2024-04-29 9:47AM EDT | 75.00 | 8.10 | 7.30 | 7.60 | 0.00 | - | 1 | 76 | 16.02% |
| MDLZ260116P00077500 | 2024-04-26 9:44AM EDT | 77.50 | 9.40 | 8.60 | 8.90 | 0.00 | - | 41 | 63 | 15.21% |
| MDLZ260116P00080000 | 2024-04-29 9:47AM EDT | 80.00 | 11.00 | 10.00 | 10.40 | 0.00 | - | 1 | 1 | 14.48% |
| MDLZ260116P00082500 | 2024-04-17 9:55AM EDT | 82.50 | 16.50 | 11.60 | 12.30 | 0.00 | - | 1 | 2 | 14.48% |
| MDLZ260116P00085000 | 2024-04-30 12:23PM EDT | 85.00 | 13.70 | 13.40 | 13.80 | -5.50 | -28.65% | 12 | 68 | 12.54% |
© 2024 Yahoo. All rights reserved.