Stocks Options

LAST PRICE
74.2800
TODAY'S CHANGE (%)
Trending Down-0.5000 (-0.6686%)

Bid / Lots
73.5500/ 1
Ask / Lots
74.2500/ 12
Open / Previous Close
74.7700 / 74.7800
Day Range
Low 74.1900
High 75.4900
52 Week Range
Low 60.7500
High 77.2000
Volume
11,330,174
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 17.893

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDLZIn the Money	$37.10In the Money	$41.40In the Money	$0.00In 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	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
MDLZIn the Money	$34.60In the Money	$38.80In 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	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$32.20In the Money	$36.10In the Money	$31.39In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$40.00	MDLZOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$29.60In the Money	$33.90In 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	---Out of the Money	$0.95Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDLZIn the Money	$27.70In the Money	$31.40In 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	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$24.80In the Money	$28.90In the Money	$20.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$47.50	MDLZOut of the Money	---Out of the Money	$1.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MDLZIn the Money	$22.10In the Money	$25.40In the Money	$20.00In 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	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$17.30In the Money	$21.40In the Money	$20.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$55.00	MDLZOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
MDLZIn the Money	$16.60In the Money	$17.80In the Money	$13.90In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$57.50	MDLZOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
MDLZIn the Money	$14.20In the Money	$16.40In the Money	$13.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$58.00	MDLZOut of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$13.20In the Money	$17.40In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
MDLZIn the Money	$12.30In the Money	$16.40In the Money	$14.32In the Money	$-0.93In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$60.00	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	386Out of the Money
MDLZIn the Money	$11.40In the Money	$14.90In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
MDLZIn the Money	$10.40In the Money	$12.40In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
MDLZIn the Money	$9.70In the Money	$11.90In the Money	$9.07In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$62.50	MDLZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,261Out of the Money
MDLZIn the Money	$10.60In the Money	$11.50In the Money	$8.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$63.00	MDLZOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDLZIn the Money	$8.20In the Money	$11.40In 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	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
MDLZIn the Money	$7.20In the Money	$10.80In the Money	$9.80In the Money	$0.00In the Money	---In the Money	199In the Money	Filter Table By Strike Price of$65.00	MDLZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,040Out of the Money
MDLZIn the Money	$6.20In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	MDLZOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MDLZIn the Money	$5.20In the Money	$8.80In the Money	$4.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	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	34Out of the Money
MDLZIn the Money	$4.70In the Money	$8.30In the Money	$6.80In the Money	$-0.60In the Money	25In the Money	2,110In the Money	Filter Table By Strike Price of$67.50	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	1,798Out of the Money
MDLZIn the Money	$4.20In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	MDLZOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDLZIn the Money	$3.10In the Money	$6.30In the Money	$4.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$69.00	MDLZOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
MDLZIn the Money	$2.20In the Money	$4.40In the Money	$4.54In the Money	$-0.51In the Money	280In the Money	3,843In the Money	Filter Table By Strike Price of$70.00	MDLZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,392Out of the Money
MDLZIn the Money	$1.20In the Money	$3.40In the Money	$3.90In the Money	$0.00In the Money	---In the Money	405In the Money	Filter Table By Strike Price of$71.00	MDLZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	63Out of the Money	384Out of the Money
MDLZIn the Money	$0.25In the Money	$4.40In the Money	$2.52In the Money	$-0.64In the Money	6In the Money	168In the Money	Filter Table By Strike Price of$72.00	MDLZNear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$0.00Near the Money	136Near the Money	256Near the Money
MDLZIn the Money	$0.75In the Money	$1.90In the Money	$1.91In the Money	$-0.76In the Money	99In the Money	2,803In the Money	Filter Table By Strike Price of$72.50	MDLZNear the Money	---Near the Money	$1.10Near the Money	$0.05Near the Money	$0.00Near the Money	22Near the Money	517Near the Money
MDLZIn the Money	$0.25In the Money	$3.10In the Money	$1.60In the Money	$-0.50In the Money	2In the Money	98In the Money	Filter Table By Strike Price of$73.00	MDLZNear the Money	---Near the Money	$1.35Near the Money	$0.10Near the Money	$0.02Near the Money	1Near the Money	58Near the Money
MDLZUnderlying issue's last price	---Underlying issue's last price	$0.40Underlying issue's last price	$0.38Underlying issue's last price	$-0.64Underlying issue's last price	31Underlying issue's last price	206Underlying issue's last price	Filter Table By Strike Price of$74.00Underlying issue's last price	MDLZUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.10Underlying issue's last price	1Underlying issue's last price	309Underlying issue's last price
MDLZNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.22Near the Money	238Near the Money	1,807Near the Money	Filter Table By Strike Price of$75.00	MDLZIn the Money	$0.60In the Money	$2.80In the Money	$0.41In the Money	$-0.04In the Money	104In the Money	297In the Money
MDLZNear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	92Near the Money	Filter Table By Strike Price of$76.00	MDLZIn the Money	$0.10In the Money	$3.80In the Money	$1.03In the Money	$0.00In the Money	---In the Money	166In the Money
MDLZNear the Money	---Near the Money	$0.75Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	141Near the Money	Filter Table By Strike Price of$77.00	MDLZIn the Money	$1.40In the Money	$3.90In the Money	$1.95In the Money	$0.00In the Money	---In the Money	3In the Money
MDLZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,849Out of the Money	Filter Table By Strike Price of$77.50	MDLZIn the Money	$1.35In the Money	$5.30In the Money	$2.25In 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	12Out of the Money	Filter Table By Strike Price of$78.00	MDLZIn the Money	$1.60In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.60Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$79.00	MDLZIn the Money	$4.60In the Money	$6.80In the Money	$3.90In 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	244Out of the Money	Filter Table By Strike Price of$80.00	MDLZIn the Money	$5.60In the Money	$7.80In the Money	$8.20In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$81.00	MDLZIn the Money	$6.60In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.60Out 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	$7.60In the Money	$9.80In the Money	$0.00In 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	66Out of the Money	Filter Table By Strike Price of$82.50	MDLZIn the Money	$8.10In the Money	$10.30In the Money	$6.50In the Money	$0.00In the Money	---In the Money	6In the Money
MDLZOut of the Money	---Out of the Money	$0.60Out 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$83.00	MDLZIn the Money	$7.20In the Money	$10.80In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money
MDLZOut of the Money	---Out of the Money	$0.60Out 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$84.00	MDLZIn the Money	$9.60In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$85.00	MDLZIn the Money	$10.60In the Money	$12.80In the Money	$19.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$86.00	MDLZIn the Money	$11.60In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$87.00	MDLZIn the Money	$12.60In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.60Out 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$88.00	MDLZIn the Money	$11.60In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.60Out 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$89.00	MDLZIn the Money	$14.10In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money	Filter Table By Strike Price of$90.00	MDLZIn the Money	$13.60In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.60Out 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$91.00	MDLZIn the Money	$16.60In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.60Out 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$92.00	MDLZIn the Money	$17.60In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.60Out 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$93.00	MDLZIn the Money	$18.60In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.60Out 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$94.00	MDLZIn the Money	$19.50In the Money	$20.80In the Money	$0.00In 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	32Out of the Money	Filter Table By Strike Price of$95.00	MDLZIn the Money	$20.60In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$100.00	MDLZIn the Money	$23.60In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.60Out 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	$28.90In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$110.00	MDLZIn the Money	$33.70In the Money	$37.70In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)