Australia markets open in 8 hours 33 minutes

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.25+0.08 (+0.13%)
As of 11:27AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ250620C000350002024-05-16 9:30AM EDT35.0036.7028.5033.500.00--161.56%
MDLZ250620C000375002024-05-20 9:30AM EDT37.5034.0126.5031.500.00--260.52%
MDLZ250620C000450002024-04-15 12:05PM EDT45.0022.6025.0030.000.00--167.08%
MDLZ250620C000500002024-04-30 11:50AM EDT50.0024.3019.0020.900.00--1047.67%
MDLZ250620C000550002024-06-12 3:44PM EDT55.0013.7013.5013.900.00-110228.44%
MDLZ250620C000575002024-06-18 10:01AM EDT57.5011.6011.5011.900.00-3726.90%
MDLZ250620C000600002024-06-20 10:19AM EDT60.0010.309.8010.10+0.96+10.28%11025.85%
MDLZ250620C000625002024-06-20 10:31AM EDT62.508.158.108.30+0.05+0.62%1424.33%
MDLZ250620C000650002024-06-10 10:58AM EDT65.006.906.606.800.00-12823.51%
MDLZ250620C000675002024-06-17 9:30AM EDT67.505.375.205.50+0.27+5.29%21722.88%
MDLZ250620C000700002024-06-18 9:57AM EDT70.003.874.004.20-0.13-3.25%212421.66%
MDLZ250620C000725002024-06-17 3:30PM EDT72.503.103.003.200.00-14220.95%
MDLZ250620C000750002024-06-13 12:16PM EDT75.002.292.152.400.00-131220.41%
MDLZ250620C000775002024-06-14 1:37PM EDT77.501.651.551.750.00-1378019.89%
MDLZ250620C000800002024-06-17 3:39PM EDT80.001.100.001.800.00-79222.29%
MDLZ250620C000850002024-05-30 1:24PM EDT85.001.130.001.050.00-12921.91%
MDLZ250620C000950002024-04-18 11:33AM EDT95.000.350.300.500.00--1023.43%
MDLZ250620C001050002024-04-24 9:30AM EDT105.000.500.005.000.00--254.71%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ250620P000425002024-04-09 2:13PM EDT42.500.480.004.500.00--262.24%
MDLZ250620P000450002024-05-23 10:04AM EDT45.000.410.250.600.00--1,00128.20%
MDLZ250620P000475002024-06-05 12:08PM EDT47.500.530.002.150.00-101637.53%
MDLZ250620P000500002024-06-14 1:43PM EDT50.000.800.001.800.00-139431.28%
MDLZ250620P000550002024-06-14 2:54PM EDT55.001.441.251.500.00-213622.18%
MDLZ250620P000575002024-06-18 11:14AM EDT57.501.771.701.900.00-11520.85%
MDLZ250620P000600002024-06-17 11:11AM EDT60.002.432.252.500.00-338419.96%
MDLZ250620P000625002024-06-14 3:03PM EDT62.503.270.953.200.00-264318.90%
MDLZ250620P000650002024-06-04 1:37PM EDT65.003.303.804.200.00-25025918.35%
MDLZ250620P000675002024-06-18 11:17AM EDT67.505.114.805.200.00-13817.07%
MDLZ250620P000700002024-06-10 10:58AM EDT70.006.205.906.400.00-17715.72%
MDLZ250620P000725002024-06-14 9:47AM EDT72.507.857.709.100.00-143419.60%
MDLZ250620P000750002024-04-25 9:54AM EDT75.006.907.709.400.00-293211.99%
MDLZ250620P000775002024-05-20 9:46AM EDT77.508.4011.1012.900.00-11119.46%
MDLZ250620P000800002024-06-14 1:23PM EDT80.0014.2012.3016.200.00-1225.43%
MDLZ250620P000850002024-04-30 10:55AM EDT85.0012.9015.6019.800.00--222.00%