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
Strike:70.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ240531C000700002024-05-24 1:29PM EDT2024-05-310.100.050.15-0.60-85.71%22418.12%
MDLZ240607C000700002024-05-23 10:45AM EDT2024-06-070.760.150.250.00-75815.53%
MDLZ240614C000700002024-05-24 2:20PM EDT2024-06-140.300.250.90-0.18-37.50%8624.32%
MDLZ240621C000700002024-05-24 3:39PM EDT2024-06-210.450.400.50-0.35-43.75%173,62715.14%
MDLZ240719C000700002024-05-24 3:50PM EDT2024-07-190.850.750.85-0.49-36.57%3982114.38%
MDLZ240920C000700002024-05-24 1:31PM EDT2024-09-202.151.952.15-0.35-14.00%1720318.56%
MDLZ241220C000700002024-05-24 9:52AM EDT2024-12-203.803.303.70-2.10-35.59%49621.52%
MDLZ250117C000700002024-05-24 3:53PM EDT2025-01-173.703.603.80-0.68-15.53%1690920.67%
MDLZ250620C000700002024-05-24 9:52AM EDT2025-06-206.095.106.30-0.01-0.16%1011924.96%
MDLZ260116C000700002024-05-22 12:04PM EDT2026-01-168.455.0010.000.00-15830.75%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDLZ240531P000700002024-05-24 2:56PM EDT2024-05-312.230.252.45+1.33+147.78%154437.79%
MDLZ240607P000700002024-05-23 9:34AM EDT2024-06-071.381.003.70+0.23+20.00%24651.25%
MDLZ240614P000700002024-05-23 1:04PM EDT2024-06-141.430.402.000.00-27613.72%
MDLZ240621P000700002024-05-24 3:48PM EDT2024-06-211.951.352.05+0.35+21.88%163,34512.75%
MDLZ240628P000700002024-05-23 3:52PM EDT2024-06-281.702.103.300.00-11627.56%
MDLZ240719P000700002024-05-23 3:46PM EDT2024-07-192.152.452.600.00-36214.89%
MDLZ240920P000700002024-05-24 11:29AM EDT2024-09-202.953.003.30+0.05+1.72%201,74314.95%
MDLZ250117P000700002024-05-24 3:21PM EDT2025-01-174.304.204.50+0.50+13.16%423,38816.13%
MDLZ250620P000700002024-05-15 10:17AM EDT2025-06-205.134.806.30+1.13+28.25%47518.96%
MDLZ260116P000700002024-05-21 11:42AM EDT2026-01-165.805.909.000.00-325923.03%