Advertisement
Advertisement
U.S. markets close in 1 hour 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.12+0.53 (+0.78%)
As of 02:59PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDLZ220121C000225002021-11-10 7:00AM EST22.5028.2439.4040.300.00-110.00%
MDLZ220121C000250002021-11-10 7:00AM EST25.0025.5136.0039.100.00-200.00%
MDLZ220121C000275002021-11-10 7:00AM EST27.5031.0132.7036.900.00-1500.00%
MDLZ220121C000300002022-01-03 3:50PM EST30.0036.0037.7038.100.00-1000.00%
MDLZ220121C000350002022-01-14 3:40PM EST35.0032.8032.8034.700.00-50600.00%
MDLZ220121C000375002021-11-10 7:00AM EST37.5025.3022.8026.900.00--200.00%
MDLZ220121C000400002022-01-18 2:24PM EST40.0027.3227.4028.900.00-76290.63%
MDLZ220121C000425002021-11-10 7:00AM EST42.5020.7018.5021.400.00-21000.00%
MDLZ220121C000450002022-01-20 10:39AM EST45.0022.6022.7023.10+1.10+5.12%1120.00%
MDLZ220121C000475002022-01-20 10:42AM EST47.5019.1020.3020.50+0.30+1.60%110.00%
MDLZ220121C000500002022-01-20 10:43AM EST50.0016.7017.8018.10-1.30-7.22%240.00%
MDLZ220121C000525002021-12-29 2:26PM EST52.5013.7015.3015.500.00-4,500120.00%
MDLZ220121C000550002022-01-19 9:49AM EST55.0013.0512.7013.000.00-3380.00%
MDLZ220121C000575002022-01-20 9:57AM EST57.5010.4010.4010.60-0.10-0.95%120.00%
MDLZ220121C000600002022-01-14 3:12PM EST60.008.027.908.000.00-1220.00%
MDLZ220121C000625002022-01-20 1:05PM EST62.505.305.305.60+1.27+31.51%24650.00%
MDLZ220121C000640002022-01-12 10:18AM EST64.003.303.804.100.00-23850.00%
MDLZ220121C000650002022-01-20 2:38PM EST65.002.882.853.00-0.02-0.69%537,5010.00%
MDLZ220121C000660002022-01-19 2:04PM EST66.001.901.952.100.00-3720.00%
MDLZ220121C000670002022-01-20 1:19PM EST67.001.001.001.15+0.09+9.89%922415.43%
MDLZ220121C000675002022-01-20 2:05PM EST67.500.650.550.70-0.08-10.96%6082,01414.26%
MDLZ220121C000680002022-01-20 12:37PM EST68.000.220.200.30-0.09-29.03%1927511.52%
MDLZ220121C000690002022-01-20 11:34AM EST69.000.030.000.05-0.02-40.00%3883515.24%
MDLZ220121C000700002022-01-19 9:40AM EST70.000.030.000.050.00-23,43226.37%
MDLZ220121C000725002022-01-18 3:29PM EST72.500.080.000.050.00-210150.00%
MDLZ220121C000750002022-01-10 9:30AM EST75.000.050.000.150.00-1012176.56%
MDLZ220121C000800002021-11-10 7:00AM EST80.000.040.000.100.00-451108.59%
MDLZ220121C000850002021-11-10 7:00AM EST85.000.150.000.100.00-115141.41%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDLZ220121P000225002021-11-10 7:00AM EST22.500.300.030.100.00-210646.88%
MDLZ220121P000250002021-11-10 7:00AM EST25.000.350.200.100.00-540663.28%
MDLZ220121P000275002021-10-26 10:00AM EST27.500.050.000.100.00-456518.75%
MDLZ220121P000300002021-11-10 7:00AM EST30.000.050.000.150.00-10263498.44%
MDLZ220121P000325002021-11-10 7:00AM EST32.500.150.050.100.00-19453.13%
MDLZ220121P000350002021-11-10 7:00AM EST35.000.100.000.100.00-1296390.63%
MDLZ220121P000375002021-11-10 7:00AM EST37.500.250.100.100.00-5480389.06%
MDLZ220121P000400002021-12-07 10:07AM EST40.000.050.000.150.00-61,619335.94%
MDLZ220121P000425002021-12-16 12:26PM EST42.500.030.000.150.00-12,276301.56%
MDLZ220121P000450002021-12-17 2:50PM EST45.000.050.000.150.00-13,846268.75%
MDLZ220121P000475002022-01-18 12:23PM EST47.500.010.000.050.00-273,649204.69%
MDLZ220121P000500002021-12-29 3:18PM EST50.000.040.000.050.00-14,145178.13%
MDLZ220121P000525002022-01-05 2:56PM EST52.500.050.000.100.00-43,132168.75%
MDLZ220121P000550002022-01-05 3:51PM EST55.000.070.000.100.00-16,100142.19%
MDLZ220121P000570002021-12-22 1:43PM EST57.000.110.000.750.00--4183.59%
MDLZ220121P000575002022-01-10 11:08AM EST57.500.050.000.600.00-25,012166.80%
MDLZ220121P000580002021-12-21 10:42AM EST58.000.200.000.750.00--2169.92%
MDLZ220121P000600002022-01-18 9:45AM EST60.000.040.000.050.00-162,99481.25%
MDLZ220121P000610002021-12-27 3:20PM EST61.000.110.000.750.00-387128.91%
MDLZ220121P000620002022-01-03 9:51AM EST62.000.130.000.750.00-343115.04%
MDLZ220121P000625002022-01-13 10:32AM EST62.500.050.000.150.00-92,33071.48%
MDLZ220121P000630002022-01-11 9:57AM EST63.000.100.000.750.00-125101.17%
MDLZ220121P000640002021-12-27 10:45AM EST64.000.390.000.750.00-2887.01%
MDLZ220121P000650002022-01-19 9:40AM EST65.000.050.000.050.00-22,31440.63%
MDLZ220121P000660002022-01-19 10:46AM EST66.000.060.000.050.00-938829.69%
MDLZ220121P000670002022-01-20 1:37PM EST67.000.060.050.10-0.10-62.50%11644523.05%
MDLZ220121P000675002022-01-20 9:32AM EST67.500.450.100.20+0.20+80.00%127122.17%
MDLZ220121P000680002022-01-20 2:13PM EST68.000.250.250.40-0.20-44.44%95922.85%
MDLZ220121P000690002022-01-18 12:05AM EST69.001.650.951.200.00--133.30%
MDLZ220121P000700002022-01-19 9:53AM EST70.002.112.002.200.00-22,54448.73%
MDLZ220121P000725002021-11-10 7:00AM EST72.5012.779.3011.700.00-22392.87%
MDLZ220121P000750002021-12-31 9:47AM EST75.009.106.907.200.00-12792.19%
MDLZ220121P000800002022-01-20 11:45AM EST80.0012.0011.9012.10-5.80-32.58%210127.34%
MDLZ220121P000850002021-11-10 7:00AM EST85.0023.3022.7023.300.00--29574.32%
Advertisement
Advertisement