Australia markets open in 5 hours 2 minutes

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.03+0.92 (+1.34%)
As of 02:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ240426C000610002024-03-27 9:30AM EDT61.009.396.609.700.00-2266.99%
MDLZ240426C000660002024-04-22 2:10PM EDT66.003.003.103.30+0.70+30.43%157639.45%
MDLZ240426C000670002024-04-22 11:57AM EDT67.001.802.102.40+0.71+65.14%25334.77%
MDLZ240426C000680002024-04-22 12:13PM EDT68.001.001.301.45+0.34+51.52%3475626.27%
MDLZ240426C000690002024-04-22 2:18PM EDT69.000.600.650.70+0.40+200.00%3617021.34%
MDLZ240426C000700002024-04-22 2:02PM EDT70.000.200.150.25+0.15+300.00%5329219.04%
MDLZ240426C000710002024-04-22 11:27AM EDT71.000.050.000.05-0.05-50.00%324516.99%
MDLZ240426C000720002024-04-08 10:38AM EDT72.000.090.000.600.00-110251.22%
MDLZ240426C000730002024-04-09 1:46PM EDT73.000.090.000.100.00-22233.79%
MDLZ240426C000740002024-04-01 3:33PM EDT74.000.140.000.750.00-2957.52%
MDLZ240426C000750002024-04-03 3:30PM EDT75.000.180.000.400.00-63653.91%
MDLZ240426C000760002024-03-28 9:44AM EDT76.000.100.000.750.00-103471.48%
MDLZ240426C000790002024-04-03 3:30PM EDT79.000.130.000.750.00-5490.43%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ240426P000620002024-04-16 10:13AM EDT62.000.080.000.050.00--250.00%
MDLZ240426P000630002024-04-16 3:55PM EDT63.000.060.000.050.00--143.75%
MDLZ240426P000640002024-04-19 10:52AM EDT64.000.120.001.000.00-12368.75%
MDLZ240426P000650002024-04-19 2:30PM EDT65.000.040.000.05+0.02+100.00%13731.06%
MDLZ240426P000660002024-04-22 11:02AM EDT66.000.050.000.15-0.05-50.00%121032.42%
MDLZ240426P000670002024-04-22 12:45PM EDT67.000.050.000.10-0.16-76.19%79921.49%
MDLZ240426P000680002024-04-22 1:46PM EDT68.000.170.100.20-0.73-81.11%9649817.87%
MDLZ240426P000690002024-04-22 1:46PM EDT69.000.480.350.45-2.24-82.35%32314.36%
MDLZ240426P000700002024-04-22 1:10PM EDT70.001.400.851.00-3.05-68.54%308.59%
MDLZ240426P000710002024-04-04 11:21AM EDT71.002.651.701.900.00-520.00%
MDLZ240426P000720002024-04-08 1:21PM EDT72.003.602.104.600.00-1087.26%
MDLZ240426P000730002024-04-05 2:05PM EDT73.003.302.705.700.00-12100.93%
MDLZ240426P000740002024-03-20 2:47PM EDT74.002.903.707.800.00--075.49%
MDLZ240426P000750002024-04-03 10:36AM EDT75.006.454.007.900.00-10126.95%
MDLZ240426P000760002024-03-12 1:42PM EDT76.004.606.9011.100.00--0139.50%