MDLZ - Mondelez International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDLZ171020C000300002017-10-18 2:44PM EDT30.0010.929.3512.750.00-22279.69%
MDLZ171020C000310002017-09-22 11:45PM EDT31.009.657.5012.000.00-50758.20%
MDLZ171020C000330002017-09-29 11:53PM EDT33.007.657.359.750.00-1515385.55%
MDLZ171020C000340002017-10-02 1:06PM EDT34.007.266.757.200.00-55254.69%
MDLZ171020C000360002017-10-18 9:48AM EDT36.004.904.655.150.00-11177.73%
MDLZ171020C000370002017-10-20 9:40AM EDT37.003.783.754.35+0.08+2.16%133107.81%
MDLZ171020C000375002017-09-29 11:53PM EDT37.503.002.813.900.00-100188.28%
MDLZ171020C000380002017-10-20 3:57PM EDT38.002.992.713.20+0.05+1.70%220130.86%
MDLZ171020C000390002017-10-18 1:57PM EDT39.001.971.822.310.00-114166.41%
MDLZ171020C000395002017-10-03 10:28AM EDT39.501.741.351.790.00-102054.69%
MDLZ171020C000400002017-10-20 3:54PM EDT40.001.000.761.08+0.40+66.67%876,61642.97%
MDLZ171020C000405002017-10-20 1:13PM EDT40.500.380.301.19+0.11+40.74%1,0011,43251.17%
MDLZ171020C000410002017-10-20 3:54PM EDT41.000.090.080.26+0.05+125.00%3,4129,35729.10%
MDLZ171020C000415002017-10-20 2:07PM EDT41.500.010.000.02-0.07-87.50%281,38617.97%
MDLZ171020C000420002017-10-20 11:10AM EDT42.000.010.000.02-0.01-50.00%155,97030.47%
MDLZ171020C000425002017-10-17 12:40PM EDT42.500.020.000.020.00-15099741.41%
MDLZ171020C000430002017-10-19 9:30AM EDT43.000.070.000.010.00-72,83846.88%
MDLZ171020C000435002017-09-29 11:53PM EDT43.500.070.020.100.00-205778.52%
MDLZ171020C000440002017-10-20 2:42PM EDT44.000.010.000.020.00-201,11964.06%
MDLZ171020C000445002017-09-22 11:45PM EDT44.500.060.010.060.00-303090.63%
MDLZ171020C000450002017-10-20 1:51PM EDT45.000.020.000.02+0.01+100.00%164,74881.25%
MDLZ171020C000460002017-10-18 11:31AM EDT46.000.010.000.010.00-26,74090.63%
MDLZ171020C000470002017-10-11 12:06PM EDT47.000.020.000.030.00-1535120.31%
MDLZ171020C000480002017-10-17 2:23PM EDT48.000.020.000.020.00-2419128.13%
MDLZ171020C000490002017-10-09 10:45AM EDT49.000.020.000.020.00-2229143.75%
MDLZ171020C000500002017-10-12 1:47PM EDT50.000.010.000.020.00-21,452156.25%
MDLZ171020C000550002017-08-31 2:22PM EDT55.000.030.000.480.00-4189363.28%
MDLZ171020C000600002017-08-31 3:18PM EDT60.000.070.000.480.00-2260442.19%
MDLZ171020C000650002017-08-30 11:14AM EDT65.000.040.000.660.00-1599545.31%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDLZ171020P000250002017-08-30 9:30AM EDT25.000.060.000.040.00-335398.44%
MDLZ171020P000260002017-08-25 2:42PM EDT26.000.040.000.15-0.01-20.00%65448.44%
MDLZ171020P000270002017-09-15 11:31AM EDT27.000.030.020.060.00-16938378.13%
MDLZ171020P000280002017-09-27 3:32PM EDT28.000.020.000.020.00-513,465287.50%
MDLZ171020P000290002017-09-15 9:32AM EDT29.000.050.000.100.00-4164331.25%
MDLZ171020P000300002017-10-03 10:52AM EDT30.000.010.000.020.00-11,631243.75%
MDLZ171020P000310002017-09-22 11:33AM EDT31.000.050.020.05+0.01+25.00%41,488259.38%
MDLZ171020P000320002017-09-26 12:18PM EDT32.000.040.000.070.00-5001,471234.38%
MDLZ171020P000330002017-09-28 3:16PM EDT33.000.060.020.050.00-25773209.38%
MDLZ171020P000335002017-10-05 12:29PM EDT33.500.030.000.030.00-200245171.88%
MDLZ171020P000340002017-10-04 11:36AM EDT34.000.030.010.040.00-542,152175.00%
MDLZ171020P000350002017-10-10 9:49AM EDT35.000.010.000.030.00-206,212140.63%
MDLZ171020P000355002017-10-05 1:29PM EDT35.500.030.020.040.00-60546143.75%
MDLZ171020P000360002017-10-20 9:31AM EDT36.000.010.000.02-0.01-50.00%19,968112.50%
MDLZ171020P000365002017-10-09 12:02PM EDT36.500.040.000.040.00-41,544112.50%
MDLZ171020P000370002017-10-09 12:27PM EDT37.000.040.000.050.00-105,938104.69%
MDLZ171020P000375002017-10-06 3:26PM EDT37.500.060.030.07-0.02-25.00%66337106.25%
MDLZ171020P000380002017-10-16 1:39PM EDT38.000.010.000.04-0.01-50.00%1663,06278.13%
MDLZ171020P000385002017-10-10 1:41PM EDT38.500.030.000.070.00-1119675.00%
MDLZ171020P000390002017-10-20 9:59AM EDT39.000.010.000.02-0.02-66.67%52,36150.00%
MDLZ171020P000395002017-10-16 2:29PM EDT39.500.030.010.04-0.01-25.00%2516751.56%
MDLZ171020P000400002017-10-20 9:59AM EDT40.000.020.000.02-0.03-60.00%621,22032.03%
MDLZ171020P000405002017-10-19 12:15PM EDT40.500.090.000.020.00-4002,82119.14%
MDLZ171020P000410002017-10-20 3:51PM EDT41.000.010.020.13-0.28-96.55%1,1063,32316.41%
MDLZ171020P000415002017-10-20 3:12PM EDT41.500.500.300.72-0.30-37.50%631,42050.98%
MDLZ171020P000420002017-10-20 3:38PM EDT42.000.970.731.10-0.30-23.62%4814,86051.95%
MDLZ171020P000425002017-10-20 2:32PM EDT42.501.520.251.72+0.65+74.71%5587.50%
MDLZ171020P000430002017-10-20 3:10PM EDT43.002.001.882.09-0.29-12.66%1280878.91%
MDLZ171020P000440002017-10-20 11:48AM EDT44.003.202.803.15-0.10-3.03%81,081118.36%
MDLZ171020P000445002017-09-29 11:53PM EDT44.503.952.273.700.00-60142.19%
MDLZ171020P000450002017-10-20 3:59PM EDT45.004.103.904.10-0.05-1.20%1049090.63%
MDLZ171020P000455002017-09-29 11:53PM EDT45.504.953.954.750.00-190178.13%
MDLZ171020P000460002017-10-02 10:22AM EDT46.005.254.705.200.00-1711179.69%
MDLZ171020P000470002017-10-20 11:55AM EDT47.006.205.806.20-0.73-10.53%490125.00%
MDLZ171020P000480002017-09-22 9:43AM EDT48.007.945.907.250.00-126237.50%
MDLZ171020P000490002017-06-09 11:51PM EDT49.003.746.959.600.00-100265.23%
MDLZ171020P000500002017-10-18 2:03PM EDT50.009.107.6010.350.00-1055476.95%