Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ260116C00032500 | 2024-05-10 11:08AM EDT | 32.50 | 38.30 | 33.00 | 38.00 | 0.00 | - | 1 | 1 | 56.86% |
| MDLZ260116C00040000 | 2024-05-31 10:12AM EDT | 40.00 | 28.89 | 26.50 | 31.00 | -1.11 | -3.70% | 1 | 0 | 46.92% |
| MDLZ260116C00042500 | 2023-12-27 12:51PM EDT | 42.50 | 30.03 | 31.50 | 36.50 | 0.00 | - | - | 1 | 69.78% |
| MDLZ260116C00045000 | 2024-04-11 1:07PM EDT | 45.00 | 23.90 | 25.50 | 30.50 | 0.00 | - | 1 | 31 | 60.13% |
| MDLZ260116C00047500 | 2024-04-15 10:18AM EDT | 47.50 | 21.63 | 24.00 | 28.50 | 0.00 | - | 1 | 2 | 57.50% |
| MDLZ260116C00050000 | 2024-05-28 11:47AM EDT | 50.00 | 19.99 | 19.80 | 20.50 | 0.00 | - | 1 | 2 | 29.93% |
| MDLZ260116C00052500 | 2024-03-14 2:50PM EDT | 52.50 | 21.60 | 16.30 | 20.00 | 0.00 | - | 69 | 71 | 35.07% |
| MDLZ260116C00055000 | 2024-04-25 2:40PM EDT | 55.00 | 19.60 | 15.60 | 18.60 | 0.00 | - | 8 | 60 | 35.59% |
| MDLZ260116C00057500 | 2024-03-14 2:47PM EDT | 57.50 | 17.80 | 13.60 | 16.90 | 0.00 | - | 2 | 8 | 34.67% |
| MDLZ260116C00060000 | 2024-05-03 3:12PM EDT | 60.00 | 15.01 | 11.20 | 13.40 | 0.00 | - | 1 | 57 | 27.60% |
| MDLZ260116C00062500 | 2024-05-08 11:01AM EDT | 62.50 | 13.80 | 10.70 | 11.40 | 0.00 | - | 2 | 63 | 25.59% |
| MDLZ260116C00065000 | 2024-04-16 10:42AM EDT | 65.00 | 9.20 | 11.50 | 12.90 | 0.00 | - | 2 | 356 | 34.00% |
| MDLZ260116C00067500 | 2024-05-31 11:25AM EDT | 67.50 | 8.30 | 8.00 | 8.40 | +0.50 | +6.41% | 22 | 79 | 23.94% |
| MDLZ260116C00070000 | 2024-05-29 3:36PM EDT | 70.00 | 6.50 | 6.40 | 7.20 | 0.00 | - | 1 | 58 | 23.52% |
| MDLZ260116C00072500 | 2024-05-30 2:16PM EDT | 72.50 | 5.70 | 5.20 | 8.00 | -2.50 | -30.49% | 1 | 88 | 28.57% |
| MDLZ260116C00075000 | 2024-05-23 1:34PM EDT | 75.00 | 5.60 | 4.60 | 4.90 | 0.00 | - | 100 | 738 | 21.99% |
| MDLZ260116C00077500 | 2024-05-30 1:24PM EDT | 77.50 | 3.80 | 2.95 | 4.10 | +0.10 | +2.70% | 1 | 212 | 21.75% |
| MDLZ260116C00080000 | 2024-05-17 9:53AM EDT | 80.00 | 4.60 | 2.40 | 3.30 | 0.00 | - | 15 | 258 | 21.19% |
| MDLZ260116C00082500 | 2024-05-03 9:50AM EDT | 82.50 | 3.80 | 2.40 | 2.70 | 0.00 | - | 1 | 84 | 20.94% |
| MDLZ260116C00085000 | 2024-05-24 9:37AM EDT | 85.00 | 2.35 | 1.80 | 3.00 | 0.00 | - | 14 | 145 | 23.61% |
| MDLZ260116C00090000 | 2024-05-16 9:38AM EDT | 90.00 | 2.05 | 1.20 | 1.50 | 0.00 | - | 1 | 174 | 20.70% |
| MDLZ260116C00095000 | 2024-05-14 3:22PM EDT | 95.00 | 1.40 | 0.00 | 1.10 | 0.00 | - | 11 | 15 | 21.14% |
| MDLZ260116C00100000 | 2024-04-15 1:01PM EDT | 100.00 | 0.55 | 0.70 | 0.90 | 0.00 | - | 1 | 176 | 22.12% |
| MDLZ260116C00105000 | 2024-05-24 1:15PM EDT | 105.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 486 | 21.51% |
| MDLZ260116C00110000 | 2024-05-07 3:51PM EDT | 110.00 | 0.35 | 0.05 | 1.65 | 0.00 | - | 1 | 5 | 30.16% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ260116P00032500 | 2024-04-10 1:32PM EDT | 32.50 | 0.28 | 0.05 | 1.50 | 0.00 | - | 16 | 29 | 47.41% |
| MDLZ260116P00035000 | 2024-01-24 4:10PM EDT | 35.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 36.11% |
| MDLZ260116P00037500 | 2023-11-03 11:51AM EDT | 37.50 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 61.87% |
| MDLZ260116P00040000 | 2024-04-15 11:03AM EDT | 40.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 1 | 7 | 46.00% |
| MDLZ260116P00042500 | 2024-05-01 10:15AM EDT | 42.50 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 52.45% |
| MDLZ260116P00045000 | 2024-05-29 3:51PM EDT | 45.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 20 | 136 | 26.40% |
| MDLZ260116P00047500 | 2024-05-23 3:22PM EDT | 47.50 | 1.50 | 0.40 | 1.20 | 0.00 | - | 1 | 6 | 25.03% |
| MDLZ260116P00050000 | 2024-05-23 3:27PM EDT | 50.00 | 1.30 | 0.45 | 2.70 | 0.00 | - | 2 | 14 | 30.13% |
| MDLZ260116P00052500 | 2024-05-23 12:12PM EDT | 52.50 | 1.70 | 0.75 | 1.90 | 0.00 | - | 8 | 43 | 23.29% |
| MDLZ260116P00055000 | 2024-05-31 12:04PM EDT | 55.00 | 2.05 | 2.00 | 2.15 | 0.00 | - | 1 | 75 | 21.56% |
| MDLZ260116P00057500 | 2024-05-23 12:14PM EDT | 57.50 | 2.50 | 1.80 | 2.75 | 0.00 | - | 7 | 75 | 21.05% |
| MDLZ260116P00060000 | 2024-05-24 12:29PM EDT | 60.00 | 2.85 | 2.20 | 4.50 | 0.00 | - | 600 | 700 | 24.07% |
| MDLZ260116P00062500 | 2024-05-23 12:12PM EDT | 62.50 | 3.50 | 3.70 | 3.90 | 0.00 | - | 6 | 84 | 18.75% |
| MDLZ260116P00065000 | 2024-05-23 12:12PM EDT | 65.00 | 4.10 | 2.90 | 4.80 | 0.00 | - | 89 | 157 | 18.12% |
| MDLZ260116P00067500 | 2024-05-21 10:54AM EDT | 67.50 | 5.00 | 5.50 | 5.70 | 0.00 | - | 3 | 340 | 17.05% |
| MDLZ260116P00070000 | 2024-05-21 11:42AM EDT | 70.00 | 5.80 | 6.30 | 7.00 | 0.00 | - | 3 | 259 | 16.71% |
| MDLZ260116P00072500 | 2024-05-21 10:13AM EDT | 72.50 | 6.70 | 7.90 | 8.20 | 0.00 | - | 2 | 95 | 15.60% |
| MDLZ260116P00075000 | 2024-05-21 3:46PM EDT | 75.00 | 7.80 | 9.30 | 9.70 | 0.00 | - | 7 | 80 | 14.83% |
| MDLZ260116P00077500 | 2024-04-26 9:44AM EDT | 77.50 | 9.40 | 9.20 | 12.70 | 0.00 | - | 41 | 63 | 18.46% |
| MDLZ260116P00080000 | 2024-05-02 3:38PM EDT | 80.00 | 10.90 | 11.80 | 13.30 | 0.00 | - | 1 | 2 | 13.50% |
| MDLZ260116P00082500 | 2024-04-17 9:55AM EDT | 82.50 | 16.50 | 9.60 | 14.50 | 0.00 | - | 1 | 2 | 0.00% |
| MDLZ260116P00085000 | 2024-04-30 12:23PM EDT | 85.00 | 13.70 | 15.10 | 19.50 | 0.00 | - | 12 | 68 | 21.30% |
© 2024 Yahoo. All rights reserved.