Australia markets open in 3 hours 38 minutes

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.89+0.96 (+1.43%)
At close: 04:00PM EDT
67.74 -0.15 (-0.22%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ240531C000640002024-04-24 10:21AM EDT64.007.002.305.900.00-1169.34%
MDLZ240531C000660002024-04-25 3:56PM EDT66.005.000.404.600.00-3068.26%
MDLZ240531C000670002024-05-30 12:53PM EDT67.000.610.901.05+0.21+52.50%468824.02%
MDLZ240531C000680002024-05-30 3:55PM EDT68.000.200.250.30+0.13+185.71%759717.58%
MDLZ240531C000690002024-05-28 10:12AM EDT69.000.030.000.05-0.03-50.00%968417.97%
MDLZ240531C000700002024-05-28 1:47PM EDT70.000.050.001.350.00-22373.63%
MDLZ240531C000710002024-05-22 12:08PM EDT71.000.020.000.05-0.28-93.33%211738.67%
MDLZ240531C000720002024-05-30 9:42AM EDT72.000.040.000.25-0.32-88.89%412758.98%
MDLZ240531C000730002024-05-20 1:49PM EDT73.000.030.000.05+0.02+200.00%420550.00%
MDLZ240531C000740002024-05-28 10:22AM EDT74.000.920.002.150.00-117155.66%
MDLZ240531C000750002024-05-29 10:17AM EDT75.000.050.000.700.00-896113.87%
MDLZ240531C000760002024-05-06 10:02AM EDT76.000.050.002.150.00-148181.25%
MDLZ240531C000770002024-04-30 1:38PM EDT77.000.200.002.150.00--105193.16%
MDLZ240531C000780002024-05-01 12:41PM EDT78.000.050.001.900.00--3195.80%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ240531P000580002024-04-17 12:39PM EDT58.000.160.002.150.00--3234.38%
MDLZ240531P000610002024-05-21 2:40PM EDT61.000.060.002.000.00-18178.32%
MDLZ240531P000620002024-05-07 12:26PM EDT62.000.040.002.150.00-16166.60%
MDLZ240531P000630002024-05-08 10:30AM EDT63.000.050.002.150.00-13149.41%
MDLZ240531P000640002024-05-20 1:01PM EDT64.000.060.002.150.00-112131.74%
MDLZ240531P000650002024-05-24 10:41AM EDT65.000.240.000.250.00-13059.57%
MDLZ240531P000660002024-05-29 3:17PM EDT66.000.130.001.850.00-2486.33%
MDLZ240531P000670002024-05-30 1:51PM EDT67.000.160.000.50-0.29-64.44%162543.85%
MDLZ240531P000680002024-05-29 10:34AM EDT68.000.980.200.400.00-84817.09%
MDLZ240531P000690002024-05-28 12:25PM EDT69.001.800.553.200.00-1310461.43%
MDLZ240531P000700002024-05-30 2:36PM EDT70.002.150.204.20-0.44-14.01%4118148.83%
MDLZ240531P000710002024-05-29 3:46PM EDT71.004.101.305.000.00-10156.54%
MDLZ240531P000720002024-05-28 10:23AM EDT72.004.332.255.700.00-13156.93%
MDLZ240531P000730002024-05-21 9:34AM EDT73.002.603.206.600.00-20166.60%
MDLZ240531P000740002024-04-19 9:33AM EDT74.006.600.804.000.00-3000.00%