Canada markets closed

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
65.85-0.25 (-0.38%)
At close: 04:00PM EDT
65.85 0.00 (0.00%)
After hours: 05:31PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDLZ240628C000600002024-05-22 10:00AM EDT60.0010.214.107.800.00--286.62%
MDLZ240628C000650002024-06-14 3:40PM EDT65.001.361.351.50-0.02-1.45%2519.92%
MDLZ240628C000660002024-06-12 1:25PM EDT66.001.450.752.900.00--257.76%
MDLZ240628C000670002024-06-14 2:58PM EDT67.000.370.250.50-0.08-17.78%113618.65%
MDLZ240628C000680002024-06-14 1:02PM EDT68.000.200.100.35-0.23-53.49%211021.19%
MDLZ240628C000690002024-06-13 3:49PM EDT69.000.150.050.200.00-33821.78%
MDLZ240628C000700002024-06-14 3:22PM EDT70.000.100.052.25-0.25-71.43%13551.66%
MDLZ240628C000710002024-06-06 11:25AM EDT71.000.270.002.250.00-81256.69%
MDLZ240628C000720002024-06-04 11:52AM EDT72.000.100.001.400.00-21251.07%
MDLZ240628C000730002024-06-12 9:30AM EDT73.000.300.002.200.00-12566.50%
MDLZ240628C000740002024-05-10 2:25PM EDT74.000.400.001.950.00--2768.02%
MDLZ240628C000750002024-05-17 3:37PM EDT75.000.250.002.200.00-2376.03%
MDLZ240628C000760002024-05-17 11:40AM EDT76.000.120.002.150.00-51079.83%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDLZ240628P000550002024-06-12 3:19PM EDT55.000.050.002.200.00--198.73%
MDLZ240628P000590002024-06-13 2:44PM EDT59.000.090.051.950.00-1169.34%
MDLZ240628P000630002024-05-28 2:02PM EDT63.000.210.150.350.00-2226.03%
MDLZ240628P000640002024-06-13 3:43PM EDT64.000.300.301.650.00-11448.63%
MDLZ240628P000650002024-06-14 3:43PM EDT65.000.650.550.70+0.15+30.00%43020.97%
MDLZ240628P000660002024-06-10 2:58PM EDT66.000.511.001.150.00-19020.85%
MDLZ240628P000670002024-06-12 2:00PM EDT67.001.301.103.900.00-1463.50%
MDLZ240628P000680002024-05-21 12:04PM EDT68.000.502.003.200.00--537.09%
MDLZ240628P000690002024-06-10 2:04PM EDT69.001.901.605.500.00-1170.58%
MDLZ240628P000700002024-06-14 10:32AM EDT70.004.602.556.50+1.63+54.88%211577.25%
MDLZ240628P000710002024-06-12 10:24AM EDT71.004.403.507.300.00-1579.35%
MDLZ240628P000720002024-05-30 3:24PM EDT72.006.504.508.40+1.79+38.00%8387.40%
MDLZ240628P000730002024-06-14 11:18AM EDT73.007.405.509.40+1.30+21.31%1793.12%
MDLZ240628P000740002024-06-14 12:18PM EDT74.008.206.5010.40+1.10+15.49%13298.54%
MDLZ240628P000760002024-06-10 9:44AM EDT76.008.808.5012.400.00-5653.91%
MDLZ240628P000790002024-06-12 3:37PM EDT79.0013.0011.5016.000.00--477.00%