Australia markets closed

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.30-0.55 (-0.80%)
At close: 04:00PM EDT
67.84 -0.46 (-0.67%)
After hours: 07:03PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ240531C000640002024-04-24 10:21AM EDT64.007.002.305.900.00-1190.82%
MDLZ240531C000660002024-04-25 3:56PM EDT66.005.000.404.600.00-3089.65%
MDLZ240531C000680002024-05-24 3:46PM EDT68.000.650.600.80-3.12-82.76%161616.94%
MDLZ240531C000690002024-05-24 2:17PM EDT69.000.250.150.30-0.39-60.94%1265615.43%
MDLZ240531C000700002024-05-24 1:29PM EDT70.000.100.050.15-0.60-85.71%22418.12%
MDLZ240531C000710002024-05-22 12:08PM EDT71.000.300.000.550.00-111739.94%
MDLZ240531C000720002024-05-21 11:46AM EDT72.000.150.002.150.00-4212764.60%
MDLZ240531C000730002024-05-20 1:49PM EDT73.000.010.002.150.00-15420572.41%
MDLZ240531C000740002024-05-15 11:08AM EDT74.000.150.000.100.00-11837.70%
MDLZ240531C000750002024-05-06 10:02AM EDT75.000.050.002.150.00-1310486.87%
MDLZ240531C000760002024-05-06 10:02AM EDT76.000.050.002.150.00-14893.65%
MDLZ240531C000770002024-04-30 1:38PM EDT77.000.200.000.200.00--10551.56%
MDLZ240531C000780002024-05-01 12:41PM EDT78.000.050.002.150.00--3106.35%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ240531P000580002024-04-17 12:39PM EDT58.000.160.002.150.00--3128.13%
MDLZ240531P000610002024-05-21 2:40PM EDT61.000.060.002.150.00-18101.27%
MDLZ240531P000620002024-05-07 12:26PM EDT62.000.040.002.150.00-1692.29%
MDLZ240531P000630002024-05-08 10:30AM EDT63.000.050.002.150.00-1383.11%
MDLZ240531P000640002024-05-20 1:01PM EDT64.000.060.002.150.00-11273.83%
MDLZ240531P000650002024-05-24 10:41AM EDT65.000.240.000.55+0.14+140.00%13146.68%
MDLZ240531P000660002024-05-22 2:36PM EDT66.000.090.000.100.00-2220.22%
MDLZ240531P000670002024-05-22 11:35AM EDT67.000.120.100.200.00-1317.53%
MDLZ240531P000680002024-05-23 12:54PM EDT68.000.300.350.45+0.06+25.00%115915.63%
MDLZ240531P000690002024-05-24 11:45AM EDT69.000.700.800.95+0.07+11.11%211513.92%
MDLZ240531P000700002024-05-24 2:56PM EDT70.002.230.252.45+1.33+147.78%154437.79%
MDLZ240531P000710002024-05-22 9:38AM EDT71.001.551.004.800.00-43585.16%
MDLZ240531P000720002024-05-22 3:41PM EDT72.001.821.555.700.00-1491.60%
MDLZ240531P000730002024-05-21 9:34AM EDT73.002.602.506.800.00-20103.13%
MDLZ240531P000740002024-04-19 9:33AM EDT74.006.600.804.000.00-3000.00%