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 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDLZIn the Money	$28.80In 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	$23.70In the Money	$28.00In 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	$1.45Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$18.80In the Money	$23.00In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$14.80In the Money	$19.00In 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	$1.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$13.90In the Money	$18.00In 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	$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	$12.70In 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	$2.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$11.80In the Money	$16.10In 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	$2.20Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDLZIn the Money	$10.80In 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	$2.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$9.90In the Money	$14.10In 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	$0.20Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDLZIn the Money	$9.10In the Money	$12.90In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$8.00In the Money	$12.00In 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	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDLZIn the Money	$7.10In the Money	$10.90In the Money	$5.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$62.00	MDLZOut of the Money	---Out of the Money	$2.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDLZIn the Money	$6.00In the Money	$10.00In 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	$1.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDLZIn the Money	$5.00In the Money	$9.00In 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	$0.85Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
MDLZIn the Money	$4.20In the Money	$7.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MDLZOut of the Money	---Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MDLZIn the Money	$3.10In the Money	$6.60In the Money	$1.80In the Money	$0.00In the Money	---In the Money	466In the Money	Filter Table By Strike Price of$66.00	MDLZOut of the Money	---Out of the Money	$0.35Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MDLZIn the Money	$4.00In the Money	$6.00In the Money	$2.03In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$67.00	MDLZOut of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MDLZIn the Money	$3.20In the Money	$3.70In the Money	$3.30In the Money	$1.50In the Money	4In the Money	19In the Money	Filter Table By Strike Price of$68.00	MDLZNear the Money	$0.15Near the Money	$0.70Near the Money	$0.47Near the Money	$-0.27Near the Money	1Near the Money	3Near the Money
MDLZIn the Money	$2.40In the Money	$2.90In the Money	$2.60In the Money	$1.90In the Money	3In the Money	26In the Money	Filter Table By Strike Price of$69.00	MDLZNear the Money	$0.15Near the Money	$0.85Near the Money	$0.70Near the Money	$0.00Near the Money	5Near the Money	---Near the Money
MDLZUnderlying issue's last price	$1.05Underlying issue's last price	$2.10Underlying issue's last price	$1.45Underlying issue's last price	$0.75Underlying issue's last price	12Underlying issue's last price	41Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	MDLZUnderlying issue's last price	$0.10Underlying issue's last price	$1.85Underlying issue's last price	$1.05Underlying issue's last price	$-0.50Underlying issue's last price	7Underlying issue's last price	41Underlying issue's last price
MDLZNear the Money	$1.15Near the Money	$1.60Near the Money	$1.26Near the Money	$0.96Near the Money	5Near the Money	16Near the Money	Filter Table By Strike Price of$71.00	MDLZIn the Money	$1.10In the Money	$1.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZNear the Money	$0.65Near the Money	$1.55Near the Money	$0.72Near the Money	$0.42Near the Money	2Near the Money	24Near the Money	Filter Table By Strike Price of$72.00	MDLZIn the Money	$1.55In the Money	$2.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZNear the Money	$0.40Near the Money	$0.70Near the Money	$0.45Near the Money	$0.25Near the Money	12Near the Money	17Near the Money	Filter Table By Strike Price of$73.00	MDLZIn the Money	$1.50In the Money	$3.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.20Out of the Money	$0.10Out of the Money	1Out of the Money	87Out of the Money	Filter Table By Strike Price of$74.00	MDLZIn the Money	$3.30In the Money	$5.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	$0.10Out of the Money	$0.30Out 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$75.00	MDLZIn the Money	$2.75In the Money	$6.50In 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	---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	$3.50In the Money	$7.10In 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	$0.06Out of the Money	$0.00Out of the Money	1Out 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	$0.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$2.20Out 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$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	$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$80.00	MDLZIn the Money	$7.40In 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	$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$81.00	MDLZIn the Money	$8.40In the Money	$12.20In 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$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	$16.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out 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 23, 2024)

Put Options (expires Friday August 23, 2024)