Australia markets open in 37 minutes

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.50+0.13 (+0.21%)
At close: 04:00PM EDT
62.57 +0.07 (+0.11%)
After hours: 05:22PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ220527C000560002022-05-19 2:38PM EDT56.005.246.206.900.00--482.03%
MDLZ220527C000600002022-05-26 2:11PM EDT60.002.702.352.55+0.25+10.20%95137.11%
MDLZ220527C000610002022-05-26 11:09AM EDT61.001.991.451.60+0.60+43.17%1410230.47%
MDLZ220527C000620002022-05-26 2:35PM EDT62.000.800.550.70-0.23-22.33%133021.88%
MDLZ220527C000625002022-05-26 12:40PM EDT62.500.450.250.35-0.12-21.05%57518.95%
MDLZ220527C000630002022-05-26 2:43PM EDT63.000.140.050.15-0.36-72.00%226318.56%
MDLZ220527C000640002022-05-26 11:50AM EDT64.000.050.000.10-0.05-50.00%4847329.69%
MDLZ220527C000650002022-05-25 11:56AM EDT65.000.030.000.050.00-75635.55%
MDLZ220527C000660002022-05-23 11:06AM EDT66.000.030.000.050.00-59645.70%
MDLZ220527C000670002022-05-25 12:49PM EDT67.000.030.000.050.00-65776855.47%
MDLZ220527C000675002022-05-17 11:03AM EDT67.500.300.000.050.00-131553.13%
MDLZ220527C000680002022-05-23 2:10PM EDT68.000.050.000.100.00-5422264.84%
MDLZ220527C000690002022-05-16 12:37PM EDT69.000.150.000.150.00-33579.69%
MDLZ220527C000700002022-05-16 2:05PM EDT70.000.130.000.100.00-375082.42%
MDLZ220527C000720002022-05-16 12:05AM EDT72.000.10-0.050.00--299.22%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ220527P000400002022-05-03 10:08AM EDT40.000.100.000.150.00--2290.63%
MDLZ220527P000500002022-05-16 12:05AM EDT50.000.20-0.150.00--2181.25%
MDLZ220527P000560002022-05-19 10:22AM EDT56.000.250.000.200.00-41993.75%
MDLZ220527P000580002022-05-02 2:13PM EDT58.000.550.000.150.00-11164.84%
MDLZ220527P000590002022-05-20 3:36PM EDT59.000.200.000.150.00-12553.13%
MDLZ220527P000600002022-05-26 9:37AM EDT60.000.030.000.05-0.07-70.00%111037.11%
MDLZ220527P000610002022-05-26 10:32AM EDT61.000.050.000.10-0.10-66.67%1625830.47%
MDLZ220527P000620002022-05-26 3:59PM EDT62.000.180.100.20-0.27-60.00%5211521.88%
MDLZ220527P000625002022-05-26 2:35PM EDT62.500.250.250.40-0.60-70.59%611121.68%
MDLZ220527P000630002022-05-23 10:24AM EDT63.001.450.550.700.00-113821.68%
MDLZ220527P000640002022-05-23 11:58AM EDT64.001.921.451.700.00-64638.09%
MDLZ220527P000650002022-05-26 9:30AM EDT65.001.852.502.70-0.85-31.48%21352.34%
MDLZ220527P000660002022-05-24 10:45AM EDT66.003.903.203.700.00-32165.04%
MDLZ220527P000670002022-05-23 11:59AM EDT67.004.804.004.700.00-41577.15%
MDLZ220527P000700002022-05-17 9:33AM EDT70.004.516.807.700.00--0109.77%