Stocks Options

LAST PRICE
71.2000
TODAY'S CHANGE (%)
Trending Up1.0000 (1.4245%)

Bid / Lots
71.1700/ 1
Ask / Lots
71.2500/ 2
Open / Previous Close
70.0500 / 70.2000
Day Range
Low 69.9600
High 71.2900
52 Week Range
Low 60.7500
High 78.5350
Volume
5,363,903
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 17.095

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDLZIn the Money	$31.30In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	MDLZOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$29.00In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	MDLZOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$26.50In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	MDLZOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$24.00In the Money	$28.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	MDLZOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$22.10In the Money	$25.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	MDLZOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$19.30In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	MDLZOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$14.40In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	MDLZOut of the Money	$0.00Out of the Money	$1.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDLZIn the Money	$13.50In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	MDLZOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$12.30In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	MDLZOut of the Money	$0.00Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$11.80In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.50	MDLZOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDLZIn the Money	$13.00In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	MDLZOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$11.00In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	MDLZOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$9.20In the Money	$13.20In the Money	$11.20In the Money	$0.25In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$60.00	MDLZOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	2Out of the Money	10Out of the Money
MDLZIn the Money	$9.00In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	MDLZOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$7.40In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	MDLZOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$7.50In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.50	MDLZOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
MDLZIn the Money	$6.20In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	MDLZOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$5.40In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	MDLZOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDLZIn the Money	$5.00In the Money	$8.30In the Money	$6.20In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$65.00	MDLZOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	495Out of the Money
MDLZIn the Money	$3.60In the Money	$7.20In the Money	$4.75In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$66.00	MDLZOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MDLZIn the Money	$2.90In the Money	$6.50In the Money	$3.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.00	MDLZOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	17Out of the Money
MDLZIn the Money	$2.35In the Money	$5.80In the Money	$5.27In the Money	$0.00In the Money	---In the Money	381In the Money	Filter Table By Strike Price of$67.50	MDLZOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	4Out of the Money	1,161Out of the Money
MDLZIn the Money	$1.45In the Money	$5.40In the Money	$2.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$68.00	MDLZOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
MDLZIn the Money	$1.35In the Money	$2.90In the Money	$2.17In the Money	$0.52In the Money	3In the Money	76In the Money	Filter Table By Strike Price of$69.00	MDLZNear the Money	$0.05Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.18Near the Money	6Near the Money	167Near the Money
MDLZIn the Money	$0.55In the Money	$1.50In the Money	$1.45In the Money	$0.75In the Money	33In the Money	940In the Money	Filter Table By Strike Price of$70.00	MDLZNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.34Near the Money	9Near the Money	862Near the Money
MDLZUnderlying issue's last price	$0.65Underlying issue's last price	$0.75Underlying issue's last price	$0.65Underlying issue's last price	$0.38Underlying issue's last price	190Underlying issue's last price	466Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	MDLZUnderlying issue's last price	$0.35Underlying issue's last price	$0.50Underlying issue's last price	$0.50Underlying issue's last price	$-0.30Underlying issue's last price	724Underlying issue's last price	298Underlying issue's last price
MDLZNear the Money	$0.20Near the Money	$0.30Near the Money	$0.26Near the Money	$0.20Near the Money	27Near the Money	353Near the Money	Filter Table By Strike Price of$72.00	MDLZIn the Money	$0.90In the Money	$1.90In the Money	$1.70In the Money	$0.00In the Money	---In the Money	43In the Money
MDLZNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.05Near the Money	9Near the Money	589Near the Money	Filter Table By Strike Price of$72.50	MDLZIn the Money	$1.30In the Money	$2.40In the Money	$1.80In the Money	$0.00In the Money	---In the Money	4In the Money
MDLZNear the Money	$0.00Near the Money	$1.70Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	151Near the Money	Filter Table By Strike Price of$73.00	MDLZIn the Money	$1.40In the Money	$2.90In the Money	$2.10In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZNear the Money	$0.00Near the Money	$2.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	92Near the Money	Filter Table By Strike Price of$74.00	MDLZIn the Money	$2.65In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money	Filter Table By Strike Price of$75.00	MDLZIn the Money	$1.90In the Money	$5.70In the Money	$3.37In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$76.00	MDLZIn the Money	$3.00In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$77.00	MDLZIn the Money	$4.00In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money	Filter Table By Strike Price of$77.50	MDLZIn the Money	$4.30In the Money	$8.10In the Money	$6.40In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	MDLZIn the Money	$5.00In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	MDLZIn the Money	$5.80In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$80.00	MDLZIn the Money	$6.80In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	MDLZIn the Money	$7.80In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	MDLZIn the Money	$9.00In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	MDLZIn the Money	$12.00In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	MDLZIn the Money	$17.00In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	MDLZIn the Money	$22.00In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	MDLZIn the Money	$26.60In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	MDLZIn the Money	$31.50In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Mondelez International Inc
NASDAQ:MDLZUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)