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 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDLZIn the Money	$33.60In the Money	$37.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	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	$31.20In the Money	$35.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	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	$28.60In the Money	$32.90In 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	$26.20In the Money	$30.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	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	$27.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
MDLZIn the Money	$21.20In the Money	$25.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDLZIn the Money	$18.70In the Money	$22.90In the Money	$16.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$50.00	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	11Out 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
MDLZIn the Money	$13.60In the Money	$17.80In the Money	$12.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$55.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDLZIn the Money	$12.80In the Money	$17.00In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MDLZIn the Money	$11.70In the Money	$16.00In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$11.20In the Money	$15.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.50	MDLZOut of the Money	---Out of the Money	$1.95Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MDLZIn the Money	$10.70In the Money	$15.00In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$9.70In the Money	$14.00In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$8.80In the Money	$12.80In the Money	$9.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$60.00	MDLZOut of the Money	---Out of the Money	$0.45Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
MDLZIn the Money	$7.80In the Money	$11.80In 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	$2.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$6.70In 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	$1.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MDLZIn the Money	$6.20In the Money	$10.30In the Money	$7.10In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$62.50	MDLZOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	1Out of the Money	89Out of the Money
MDLZIn the Money	$5.90In the Money	$9.80In 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	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MDLZIn the Money	$4.70In the Money	$8.90In 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	$0.05Out of the Money	$2.20Out of the Money	$0.25Out of the Money	$0.15Out of the Money	10Out of the Money	35Out of the Money
MDLZIn the Money	$4.00In the Money	$8.00In the Money	$3.70In the Money	$0.00In the Money	---In the Money	155In the Money	Filter Table By Strike Price of$65.00	MDLZOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	12Out of the Money	749Out of the Money
MDLZIn the Money	$4.00In the Money	$5.40In the Money	$3.33In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$66.00	MDLZOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	58Out of the Money	167Out of the Money
MDLZIn the Money	$3.80In the Money	$6.00In the Money	$3.50In the Money	$1.72In the Money	4In the Money	287In the Money	Filter Table By Strike Price of$67.00	MDLZOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.32Out of the Money	$-0.21Out of the Money	3Out of the Money	47Out of the Money
MDLZIn the Money	$3.40In the Money	$5.50In the Money	$2.15In the Money	$0.49In the Money	56In the Money	1,035In the Money	Filter Table By Strike Price of$67.50	MDLZOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-0.49Out of the Money	1Out of the Money	149Out of the Money
MDLZIn the Money	$2.95In the Money	$3.20In the Money	$2.58In the Money	$1.38In the Money	3In the Money	591In the Money	Filter Table By Strike Price of$68.00	MDLZNear the Money	$0.15Near the Money	$0.30Near the Money	$0.70Near the Money	$-0.05Near the Money	5Near the Money	55Near the Money
MDLZIn the Money	$2.05In the Money	$4.30In the Money	$1.86In the Money	$1.12In the Money	11In the Money	388In the Money	Filter Table By Strike Price of$69.00	MDLZNear the Money	$0.30Near the Money	$0.50Near the Money	$1.10Near the Money	$0.00Near the Money	---Near the Money	23Near the Money
MDLZUnderlying issue's last price	$1.45Underlying issue's last price	$1.65Underlying issue's last price	$1.58Underlying issue's last price	$1.01Underlying issue's last price	234Underlying issue's last price	1,074Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	MDLZUnderlying issue's last price	$0.55Underlying issue's last price	$0.80Underlying issue's last price	$0.75Underlying issue's last price	$-2.65Underlying issue's last price	107Underlying issue's last price	30Underlying issue's last price
MDLZNear the Money	$0.80Near the Money	$1.15Near the Money	$1.03Near the Money	$0.83Near the Money	4Near the Money	66Near the Money	Filter Table By Strike Price of$71.00	MDLZIn the Money	$0.95In the Money	$1.20In the Money	$1.25In the Money	$-0.60In the Money	1In the Money	2In the Money
MDLZNear the Money	$0.40Near the Money	$0.65Near the Money	$0.36Near the Money	$0.22Near the Money	2Near the Money	24Near the Money	Filter Table By Strike Price of$72.00	MDLZIn the Money	$1.30In the Money	$1.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZNear the Money	$0.25Near the Money	$0.50Near the Money	$0.26Near the Money	$0.16Near the Money	24Near the Money	1,957Near the Money	Filter Table By Strike Price of$72.50	MDLZIn the Money	$1.55In the Money	$4.10In the Money	$5.90In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZNear the Money	$0.15Near the Money	$0.40Near the Money	$0.25Near the Money	$0.00Near the Money	25Near the Money	---Near the Money	Filter Table By Strike Price of$73.00	MDLZIn the Money	$1.45In the Money	$2.55In 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	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	MDLZIn the Money	$1.25In the Money	$3.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.55Out of the Money	$0.11Out of the Money	$0.06Out of the Money	1Out of the Money	81Out of the Money	Filter Table By Strike Price of$75.00	MDLZIn the Money	$2.30In the Money	$6.30In the Money	$9.95In 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	$7.30In 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$77.00	MDLZIn the Money	$4.40In the Money	$8.30In 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$78.00	MDLZIn the Money	$5.40In the Money	$9.30In 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$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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	486Out of the Money	Filter Table By Strike Price of$80.00	MDLZIn the Money	$7.20In the Money	$11.30In 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$81.00	MDLZIn the Money	---In the Money	---In the Money	---In the Money	---In 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$82.00	MDLZIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$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	$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$95.00	MDLZIn the Money	$22.20In the Money	$26.40In 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$100.00	MDLZIn the Money	$27.20In the Money	$31.40In the Money	---In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)