Australia markets closed

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.00-0.10 (-0.14%)
At close: 04:00PM EDT
71.79 +1.79 (+2.56%)
After hours: 06:04PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ240621C000350002024-02-26 12:55PM EDT35.0038.8833.0037.600.00-1281.45%
MDLZ240621C000400002023-08-07 9:44AM EDT40.0034.930.000.000.00-110.00%
MDLZ240621C000500002024-01-04 4:37PM EDT50.0024.2025.3030.000.00-11139.43%
MDLZ240621C000550002024-02-21 12:40PM EDT55.0019.4516.0019.900.00-21070.53%
MDLZ240621C000575002023-12-08 10:31AM EDT57.5015.4015.8017.600.00-11974.95%
MDLZ240621C000600002024-03-13 2:16PM EDT60.0012.569.7011.100.00-11,31835.33%
MDLZ240621C000625002024-03-13 9:57AM EDT62.5010.308.108.700.00-11330.15%
MDLZ240621C000650002024-03-20 2:45PM EDT65.007.706.306.500.00-438226.47%
MDLZ240621C000675002024-03-26 11:42AM EDT67.504.302.904.500.00-155123.35%
MDLZ240621C000700002024-03-28 3:50PM EDT70.002.832.702.85-0.09-3.08%3066121.16%
MDLZ240621C000725002024-03-28 2:49PM EDT72.501.551.501.65-0.09-5.49%71,84719.83%
MDLZ240621C000750002024-03-28 2:20PM EDT75.000.800.650.850.00-393,32818.82%
MDLZ240621C000775002024-03-28 12:18PM EDT77.500.350.250.40-0.05-12.50%14,15918.26%
MDLZ240621C000800002024-03-28 12:28PM EDT80.000.150.150.20-0.05-25.00%312,95118.56%
MDLZ240621C000825002024-03-27 11:39AM EDT82.500.100.000.200.00-155121.73%
MDLZ240621C000850002024-03-28 11:24AM EDT85.000.050.000.750.00-349134.23%
MDLZ240621C000875002024-02-05 12:51PM EDT87.500.250.001.900.00-45850.98%
MDLZ240621C000900002024-02-02 10:30AM EDT90.000.200.001.900.00-12154.69%
MDLZ240621C000950002023-04-28 1:15PM EDT95.001.200.401.250.00-2353.93%
MDLZ240621C001000002023-05-03 11:22AM EDT100.000.600.100.800.00-3453.17%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ240621P000325002024-01-25 1:28PM EDT32.500.100.001.850.00--1113.33%
MDLZ240621P000350002023-10-06 9:30AM EDT35.000.140.002.200.00-1010108.64%
MDLZ240621P000400002023-11-15 12:13PM EDT40.000.080.002.200.00--291.02%
MDLZ240621P000425002023-11-20 4:36PM EDT42.500.100.000.600.00-37751361.23%
MDLZ240621P000450002023-10-19 3:22PM EDT45.000.500.000.750.00-26827157.81%
MDLZ240621P000475002023-11-28 2:19PM EDT47.500.250.000.650.00-150250.29%
MDLZ240621P000500002023-11-21 4:40PM EDT50.000.260.150.750.00-23154.79%
MDLZ240621P000525002023-11-10 4:41PM EDT52.500.450.000.500.00-2543.60%
MDLZ240621P000550002024-03-14 12:27PM EDT55.000.200.050.200.00-3017,28430.71%
MDLZ240621P000575002024-02-20 3:39PM EDT57.500.250.050.750.00-1890036.67%
MDLZ240621P000600002024-03-27 2:56PM EDT60.000.300.250.300.00-21,21723.63%
MDLZ240621P000625002024-03-26 12:26PM EDT62.500.450.350.450.00-263121.09%
MDLZ240621P000650002024-03-27 2:48PM EDT65.000.750.650.750.00-193,78419.19%
MDLZ240621P000675002024-03-27 11:04AM EDT67.501.251.151.250.00-775717.29%
MDLZ240621P000700002024-03-28 3:04PM EDT70.002.032.002.15-0.02-0.98%22,66415.97%
MDLZ240621P000725002024-03-27 3:26PM EDT72.503.403.303.500.00-584814.65%
MDLZ240621P000750002024-03-26 1:56PM EDT75.005.605.105.300.00-5269512.87%
MDLZ240621P000775002024-02-16 11:24AM EDT77.506.305.208.900.00-1513528.98%
MDLZ240621P000800002024-03-28 2:00PM EDT80.009.908.0012.00+1.03+11.61%7715639.23%
MDLZ240621P000825002024-03-28 2:52PM EDT82.5012.7010.4014.50-1.20-8.63%854143.80%
MDLZ240621P000850002024-03-28 2:52PM EDT85.0015.2012.6017.50-1.20-7.32%32852.70%
MDLZ240621P000900002023-05-11 1:13PM EDT90.0012.6015.1019.500.00-120.00%
MDLZ240621P001150002024-01-22 11:18AM EDT115.0041.8339.3043.300.00--00.00%