Australia markets close in 50 minutes

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.08-1.09 (-1.65%)
At close: 04:00PM EST
65.08 0.00 (0.00%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ230210C000640002023-02-06 12:13PM EST64.000.651.151.30-1.37-67.82%3426.37%
MDLZ230210C000650002023-02-07 1:05PM EST65.000.450.450.60-0.95-67.86%811,58423.73%
MDLZ230210C000660002023-02-07 1:04PM EST66.000.200.100.20-0.37-64.91%1318422.75%
MDLZ230210C000670002023-02-07 12:38PM EST67.000.040.000.05-0.21-84.00%617222.85%
MDLZ230210C000675002023-02-07 9:43AM EST67.500.050.000.40-0.10-66.67%426752.44%
MDLZ230210C000680002023-02-07 12:25PM EST68.000.040.000.05-0.01-20.00%173231.25%
MDLZ230210C000690002023-02-01 9:52AM EST69.000.100.000.400.00-73555.08%
MDLZ230210C000700002023-02-02 9:43AM EST70.000.050.000.150.00-25650.78%
MDLZ230210C000730002023-01-10 2:00PM EST73.000.150.000.350.00--786.91%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ230210P000560002023-01-31 2:40PM EST56.000.050.000.050.00--377.34%
MDLZ230210P000590002023-01-23 2:52PM EST59.000.150.000.250.00--373.05%
MDLZ230210P000600002023-01-31 3:20PM EST60.000.050.000.150.00-4756.25%
MDLZ230210P000610002023-01-23 11:27AM EST61.000.250.000.250.00--153.13%
MDLZ230210P000620002023-02-01 10:01AM EST62.000.050.000.250.00-11253.03%
MDLZ230210P000625002023-02-07 1:36PM EST62.500.100.000.10+0.07+233.33%201935.35%
MDLZ230210P000630002023-01-30 2:57PM EST63.000.600.000.150.00-71234.18%
MDLZ230210P000640002023-02-07 1:28PM EST64.000.250.100.20+0.15+150.00%810525.20%
MDLZ230210P000650002023-02-07 3:03PM EST65.000.450.400.50+0.25+125.00%2125722.95%
MDLZ230210P000660002023-02-07 1:30PM EST66.001.501.001.15+1.00+200.00%1716424.32%
MDLZ230210P000670002023-02-07 12:19PM EST67.002.341.902.10+1.34+134.00%674333.40%
MDLZ230210P000680002023-01-18 2:54PM EST68.003.202.903.100.00-1143.85%
MDLZ230210P000710002023-01-31 3:47PM EST71.005.705.207.000.00--171.29%