Australia markets close in 4 hours 46 minutes

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.43-0.05 (-0.07%)
At close: 04:00PM EST
71.48 +0.05 (+0.07%)
After hours: 07:18PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ231201C000600002023-10-19 2:50PM EST60.005.3510.4011.100.00-110.00%
MDLZ231201C000620002023-11-27 2:40PM EST62.009.428.909.600.00-105102.34%
MDLZ231201C000630002023-10-30 1:30PM EST63.003.917.909.000.00-1263.28%
MDLZ231201C000640002023-10-24 11:45AM EST64.003.007.108.000.00-11677.34%
MDLZ231201C000650002023-11-10 9:41AM EST65.003.966.107.000.00-21568.75%
MDLZ231201C000660002023-11-01 9:09AM EST66.002.404.906.000.00-12294.73%
MDLZ231201C000670002023-11-27 1:45PM EST67.004.454.104.600.00-59159255.66%
MDLZ231201C000680002023-11-27 2:40PM EST68.003.383.204.000.00-522670.80%
MDLZ231201C000690002023-11-28 3:29PM EST69.002.602.203.100.00-5633962.99%
MDLZ231201C000700002023-11-28 1:24PM EST70.001.611.401.55-0.04-2.42%129122.36%
MDLZ231201C000710002023-11-28 3:53PM EST71.000.670.600.70-0.11-14.10%18034217.58%
MDLZ231201C000720002023-11-28 3:25PM EST72.000.200.100.200.00-1814416.41%
MDLZ231201C000730002023-11-27 11:24AM EST73.000.050.000.050.00-821317.97%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ231201P000550002023-10-23 11:15AM EST55.000.170.000.150.00-33146.09%
MDLZ231201P000560002023-10-31 10:23AM EST56.000.100.000.150.00-40137.50%
MDLZ231201P000570002023-10-19 8:33AM EST57.000.350.000.600.00-11168.36%
MDLZ231201P000590002023-10-20 2:46PM EST59.000.540.000.600.00-11147.85%
MDLZ231201P000600002023-10-23 11:15AM EST60.000.670.000.150.00-333103.52%
MDLZ231201P000610002023-11-22 9:43AM EST61.000.030.000.050.00-5679.69%
MDLZ231201P000620002023-11-10 9:41AM EST62.000.080.000.250.00-2295.70%
MDLZ231201P000630002023-11-06 10:31AM EST63.000.100.000.050.00-2665.63%
MDLZ231201P000640002023-11-07 9:57AM EST64.000.140.000.050.00-51558.59%
MDLZ231201P000650002023-11-13 12:10PM EST65.000.100.000.050.00-1551.56%
MDLZ231201P000660002023-11-03 2:38PM EST66.000.300.000.050.00-2349.81%
MDLZ231201P000670002023-11-27 1:05PM EST67.000.030.000.050.00-1641.80%
MDLZ231201P000680002023-11-20 11:17AM EST68.000.050.000.250.00-5751.95%
MDLZ231201P000690002023-11-27 1:05PM EST69.000.080.000.050.00-17525.78%
MDLZ231201P000700002023-11-27 1:04PM EST70.000.070.000.100.00-337621.09%
MDLZ231201P000710002023-11-27 3:28PM EST71.000.200.150.25-0.10-33.33%140016.75%
MDLZ231201P000720002023-11-28 3:54PM EST72.000.750.650.75+0.05+7.14%163415.53%