MDLZ - Mondelez International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDLZ200605C000480002020-05-22 2:05PM EDT48.002.202.984.900.00-7782.13%
MDLZ200605C000485002020-05-28 9:31AM EDT48.502.381.684.950.00-1999.85%
MDLZ200605C000490002020-05-29 9:31AM EDT49.002.542.143.80+1.22+92.42%1265.63%
MDLZ200605C000495002020-05-29 3:36PM EDT49.502.220.783.00+0.22+11.00%141545.90%
MDLZ200605C000500002020-05-29 11:36AM EDT50.001.620.022.68+0.50+44.64%98848.44%
MDLZ200605C000505002020-05-29 3:39PM EDT50.501.440.062.34+0.64+80.00%292748.73%
MDLZ200605C000510002020-05-29 3:52PM EDT51.001.350.851.92+0.39+40.63%74145.02%
MDLZ200605C000515002020-05-29 3:51PM EDT51.500.570.781.280.00-186932.76%
MDLZ200605C000520002020-05-29 3:51PM EDT52.001.020.310.89+0.67+191.43%827428.81%
MDLZ200605C000525002020-05-29 3:57PM EDT52.500.490.440.60+0.26+113.04%1084226.86%
MDLZ200605C000530002020-05-29 3:03PM EDT53.000.220.030.46+0.01+4.76%581328.47%
MDLZ200605C000540002020-05-29 3:08PM EDT54.000.090.000.49-0.22-70.97%1541.07%
MDLZ200605C000570002020-05-01 12:32PM EDT57.000.170.002.130.00-4295.31%
MDLZ200605C000580002020-05-22 9:33AM EDT58.000.050.002.130.00-400400104.59%
MDLZ200605C000600002020-05-01 10:32AM EDT60.000.150.000.020.00-13146.88%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDLZ200605P000400002020-05-13 7:02PM EDT40.000.430.000.000.00-202050.00%
MDLZ200605P000435002020-05-18 12:06AM EDT43.502.020.002.130.00---151.07%
MDLZ200605P000450002020-05-13 9:52AM EDT45.000.440.000.280.00--2670.90%
MDLZ200605P000455002020-05-22 3:10PM EDT45.500.150.002.150.00-11126.86%
MDLZ200605P000460002020-05-13 10:34AM EDT46.000.690.002.150.00-22120.61%
MDLZ200605P000470002020-05-26 11:19AM EDT47.000.130.002.180.00-118108.89%
MDLZ200605P000475002020-05-27 2:58PM EDT47.500.200.002.200.00-46103.03%
MDLZ200605P000480002020-05-29 1:12PM EDT48.000.070.031.41-0.01-12.50%261879.30%
MDLZ200605P000485002020-05-27 11:21AM EDT48.500.320.002.200.00---90.23%
MDLZ200605P000490002020-05-29 3:51PM EDT49.000.260.000.37-0.06-18.75%125050.68%
MDLZ200605P000495002020-05-29 3:51PM EDT49.501.010.070.45+0.72+248.28%7849.32%
MDLZ200605P000500002020-05-28 3:48PM EDT50.000.280.080.470.00-213644.53%
MDLZ200605P000505002020-05-11 2:26PM EDT50.501.100.120.280.00-4930.27%
MDLZ200605P000510002020-05-29 3:57PM EDT51.000.250.190.31-0.30-54.55%31225.98%
MDLZ200605P000515002020-05-18 12:06AM EDT51.501.750.280.440.00--124.71%
MDLZ200605P000540002020-04-30 10:40AM EDT54.003.900.803.900.00--1097.75%