New Zealand markets close in 1 hour 8 minutes

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.47+0.85 (+1.28%)
At close: 04:00PM EST
66.00 -1.47 (-2.18%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ220128C000570002022-01-24 1:54PM EST57.009.6010.3011.000.00--13208.98%
MDLZ220128C000580002022-01-24 1:58PM EST58.008.709.2010.100.00--13191.41%
MDLZ220128C000620002022-01-24 10:37AM EST62.006.405.406.200.00-3945145.31%
MDLZ220128C000630002022-01-27 10:09AM EST63.005.355.005.40+1.35+33.75%39169.53%
MDLZ220128C000640002022-01-27 10:31AM EST64.004.234.004.40+2.03+92.27%511146.09%
MDLZ220128C000650002022-01-26 3:50PM EST65.002.002.603.700.00-833117.58%
MDLZ220128C000660002022-01-27 2:35PM EST66.001.751.352.20+0.48+37.80%54460.55%
MDLZ220128C000670002022-01-27 3:27PM EST67.001.401.201.45+0.50+55.56%2327976.47%
MDLZ220128C000675002022-01-27 3:51PM EST67.501.120.901.20+0.32+40.00%6517275.59%
MDLZ220128C000680002022-01-27 3:59PM EST68.000.820.750.90+0.27+49.09%44462175.59%
MDLZ220128C000690002022-01-27 3:59PM EST69.000.430.350.45+0.16+59.26%29634768.85%
MDLZ220128C000700002022-01-27 3:59PM EST70.000.200.150.25+0.05+33.33%21811969.14%
MDLZ220128C000710002022-01-27 3:34PM EST71.000.050.050.15-0.05-50.00%65571.09%
MDLZ220128C000720002022-01-27 3:52PM EST72.000.060.000.10-0.13-68.42%362273.44%
MDLZ220128C000730002022-01-27 3:28PM EST73.000.050.000.050.00-161075.78%
MDLZ220128C000740002022-01-27 9:30AM EST74.000.300.000.10+0.29+2,900.00%22297.66%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ220128P000570002022-01-24 2:51PM EST57.000.050.002.150.00-12347.46%
MDLZ220128P000580002022-01-05 3:55PM EST58.000.050.000.800.00-35233.98%
MDLZ220128P000590002021-12-23 3:46PM EST59.000.200.002.150.00-22299.61%
MDLZ220128P000600002022-01-21 3:51PM EST60.000.090.000.10-0.07-43.75%111121.09%
MDLZ220128P000610002022-01-18 1:34PM EST61.000.100.002.200.00--1253.91%
MDLZ220128P000620002022-01-27 3:02PM EST62.000.070.000.20-0.13-65.00%512106.25%
MDLZ220128P000625002022-01-27 3:57PM EST62.500.070.050.15-0.13-65.00%71198.05%
MDLZ220128P000630002022-01-27 3:58PM EST63.000.100.100.25-0.15-60.00%3115103.91%
MDLZ220128P000640002022-01-27 3:32PM EST64.000.150.100.45-0.20-57.14%182699.22%
MDLZ220128P000650002022-01-27 3:59PM EST65.000.300.250.40-0.30-50.00%10316684.38%
MDLZ220128P000660002022-01-27 3:58PM EST66.000.530.450.60-0.42-44.21%1344779.49%
MDLZ220128P000670002022-01-27 3:59PM EST67.000.840.750.95-0.41-32.80%1,1871,30176.17%
MDLZ220128P000675002022-01-27 3:59PM EST67.501.050.901.15-0.35-25.00%58217171.68%
MDLZ220128P000680002022-01-27 3:54PM EST68.001.151.151.40-1.05-47.73%15831569.82%
MDLZ220128P000690002022-01-27 3:54PM EST69.001.701.752.25-0.75-30.61%13725374.80%
MDLZ220128P000700002022-01-21 3:53PM EST70.002.002.352.950.00-7458.98%
MDLZ220128P000720002022-01-24 11:57AM EST72.004.903.005.700.00--2198.44%