Stocks Options

LAST PRICE
70.6800
TODAY'S CHANGE (%)
Trending Up2.3700 (3.4695%)

Bid / Lots
70.0600/ 5
Ask / Lots
70.6800/ 15
Open / Previous Close
69.9100 / 68.3100
Day Range
Low 68.6900
High 70.8600
52 Week Range
Low 60.7500
High 77.2000
Volume
10,309,048
above 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 17.525

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

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDLZIn the Money	$28.70In the Money	$32.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$24.70In the Money	$28.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$23.70In the Money	$27.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$22.70In the Money	$26.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$21.70In the Money	$25.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$20.70In the Money	$24.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$19.60In the Money	$23.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$18.60In the Money	$22.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDLZIn the Money	$17.60In the Money	$21.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$16.60In the Money	$20.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$15.60In the Money	$19.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$14.70In the Money	$18.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	MDLZOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
MDLZIn the Money	$13.60In the Money	$17.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	MDLZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MDLZIn the Money	$12.60In the Money	$16.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
MDLZIn the Money	$11.60In the Money	$15.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
MDLZIn the Money	$10.70In the Money	$14.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MDLZIn the Money	$9.70In the Money	$13.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MDLZIn the Money	$8.80In the Money	$12.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MDLZIn the Money	$7.80In the Money	$11.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	MDLZOut of the Money	---Out of the Money	$1.20Out of the Money	$0.26Out of the Money	$0.16Out of the Money	1Out of the Money	17Out of the Money
MDLZIn the Money	$6.90In the Money	$10.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	MDLZOut of the Money	---Out of the Money	$1.20Out of the Money	$0.60Out of the Money	$0.54Out of the Money	1Out of the Money	9Out of the Money
MDLZIn the Money	$5.80In the Money	$9.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDLZIn the Money	$4.80In the Money	$8.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	MDLZOut of the Money	---Out of the Money	$2.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MDLZIn the Money	$3.80In the Money	$6.20In the Money	$3.54In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$65.00	MDLZOut of the Money	---Out of the Money	$1.25Out of the Money	$0.10Out of the Money	$0.03Out of the Money	13Out of the Money	56Out of the Money
MDLZIn the Money	$2.85In the Money	$6.80In the Money	$2.01In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$66.00	MDLZOut of the Money	---Out of the Money	$2.20Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	11Out of the Money	61Out of the Money
MDLZIn the Money	$2.00In the Money	$4.70In the Money	$3.10In the Money	$0.88In the Money	3In the Money	25In the Money	Filter Table By Strike Price of$67.00	MDLZOut of the Money	---Out of the Money	$0.95Out of the Money	$0.25Out of the Money	$0.03Out of the Money	7Out of the Money	86Out of the Money
MDLZIn the Money	$2.70In the Money	$4.30In the Money	$2.50In the Money	$1.30In the Money	22In the Money	138In the Money	Filter Table By Strike Price of$68.00	MDLZNear the Money	$0.05Near the Money	$0.20Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	19Near the Money
MDLZIn the Money	$0.90In the Money	$2.10In the Money	$2.04In the Money	$1.50In the Money	63In the Money	142In the Money	Filter Table By Strike Price of$69.00	MDLZNear the Money	$0.10Near the Money	$0.35Near the Money	$0.90Near the Money	$-0.17Near the Money	3Near the Money	4Near the Money
MDLZUnderlying issue's last price	$1.15Underlying issue's last price	$1.30Underlying issue's last price	$1.25Underlying issue's last price	$0.95Underlying issue's last price	71Underlying issue's last price	33Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	MDLZUnderlying issue's last price	$0.40Underlying issue's last price	$0.60Underlying issue's last price	$0.50Underlying issue's last price	$0.00Underlying issue's last price	12Underlying issue's last price	---Underlying issue's last price
MDLZNear the Money	$0.55Near the Money	$0.75Near the Money	$0.70Near the Money	$0.50Near the Money	306Near the Money	19Near the Money	Filter Table By Strike Price of$71.00	MDLZIn the Money	$0.80In the Money	$0.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZNear the Money	$0.20Near the Money	$0.35Near the Money	$0.29Near the Money	$0.24Near the Money	245Near the Money	497Near the Money	Filter Table By Strike Price of$72.00	MDLZIn the Money	$1.45In the Money	$1.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZNear the Money	$0.05Near the Money	$0.20Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	7Near the Money	Filter Table By Strike Price of$73.00	MDLZIn the Money	$0.55In the Money	$2.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	MDLZIn the Money	$1.40In the Money	$5.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$75.00	MDLZIn the Money	$2.40In the Money	$6.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	MDLZIn the Money	$3.40In the Money	$7.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	MDLZIn the Money	$4.40In the Money	$8.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$5.40In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$79.00	MDLZIn the Money	$6.40In the Money	$10.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$80.00	MDLZIn the Money	$7.40In the Money	$11.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$8.40In the Money	$12.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$9.20In the Money	$13.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	MDLZIn the Money	$10.20In the Money	$14.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	MDLZIn the Money	$11.20In the Money	$15.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$12.20In the Money	$16.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	MDLZIn the Money	$13.20In the Money	$17.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	MDLZIn the Money	$14.20In the Money	$18.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	MDLZIn the Money	$15.20In the Money	$19.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	MDLZIn the Money	$16.20In the Money	$20.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$17.20In the Money	$21.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	MDLZIn the Money	---In the Money	---In the Money	---In the Money	---In 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 August 09, 2024)

Put Options (expires Friday August 09, 2024)