Stocks Options

LAST PRICE
75.2600
TODAY'S CHANGE (%)
Trending Up0.8800 (1.1831%)

Bid / Lots
74.8100/ 2
Ask / Lots
75.4700/ 1
Open / Previous Close
74.4200 / 74.3800
Day Range
Low 74.2400
High 75.4000
52 Week Range
Low 60.7500
High 77.2000
Volume
3,603,123
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 17.985

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	$38.30In the Money	$42.20In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
MDLZIn the Money	$35.80In the Money	$39.50In 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	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$33.30In the Money	$37.10In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$30.90In the Money	$34.60In 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	$0.65Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDLZIn the Money	$28.30In the Money	$32.30In 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	$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	$25.80In the Money	$29.80In 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	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MDLZIn the Money	$23.50In the Money	$27.30In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$18.30In the Money	$20.50In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
MDLZIn the Money	$16.40In the Money	$19.10In 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	$15.20In the Money	$17.50In 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	$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	$14.20In the Money	$16.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
MDLZIn the Money	$13.30In the Money	$15.50In the Money	$15.25In the Money	$0.00In the Money	---In 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	$13.30In the Money	$16.30In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
MDLZIn the Money	$11.40In the Money	$14.40In 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	$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	$10.80In the Money	$13.00In 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	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,264Out of the Money
MDLZIn the Money	$10.50In the Money	$12.60In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDLZIn the Money	$9.30In the Money	$11.60In 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	$0.25Out of the Money	$0.05Out of the Money	$0.05Out of the Money	22Out of the Money	---Out of the Money
MDLZIn the Money	$8.50In the Money	$11.20In the Money	$9.90In the Money	$-0.85In the Money	4In the Money	211In the Money	Filter Table By Strike Price of$65.00	MDLZOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.01Out of the Money	21Out of the Money	4,023Out of the Money
MDLZIn the Money	$7.40In the Money	$9.60In the Money	---In 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	$0.25Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	1Out of the Money	2Out of the Money
MDLZIn the Money	$8.30In the Money	$8.60In 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	$2.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$7.80In the Money	$8.10In the Money	$7.44In the Money	$0.49In the Money	3In the Money	2,190In the Money	Filter Table By Strike Price of$67.50	MDLZOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.25Out of the Money	2Out of the Money	2,016Out of the Money
MDLZIn the Money	$5.30In the Money	$7.60In the Money	---In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	1Out of the Money
MDLZIn the Money	$4.30In the Money	$6.60In 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	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
MDLZIn the Money	$4.20In the Money	$6.80In the Money	$5.10In the Money	$0.60In the Money	28In the Money	3,954In the Money	Filter Table By Strike Price of$70.00	MDLZOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	93Out of the Money	1,445Out of the Money
MDLZIn the Money	$2.55In the Money	$4.60In the Money	$4.30In the Money	$0.00In the Money	---In the Money	405In the Money	Filter Table By Strike Price of$71.00	MDLZOut of the Money	$0.05Out of the Money	$1.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money
MDLZIn the Money	$2.20In the Money	$3.60In the Money	$3.40In the Money	$1.20In the Money	2In the Money	172In the Money	Filter Table By Strike Price of$72.00	MDLZOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
MDLZIn the Money	$2.15In the Money	$5.00In the Money	$2.66In the Money	$0.56In the Money	9In the Money	2,880In the Money	Filter Table By Strike Price of$72.50	MDLZNear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.05Near the Money	2Near the Money	530Near the Money
MDLZIn the Money	$1.45In the Money	$2.60In the Money	$2.34In the Money	$0.99In the Money	1In the Money	99In the Money	Filter Table By Strike Price of$73.00	MDLZNear the Money	$0.10Near the Money	$0.20Near the Money	$0.14Near the Money	$-0.36Near the Money	55Near the Money	4Near the Money
MDLZIn the Money	$1.35In the Money	$1.70In the Money	$1.55In the Money	$0.44In the Money	7In the Money	210In the Money	Filter Table By Strike Price of$74.00	MDLZNear the Money	$0.20Near the Money	$0.30Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	309Near the Money
MDLZUnderlying issue's last price	$0.80Underlying issue's last price	$0.95Underlying issue's last price	$0.85Underlying issue's last price	$0.35Underlying issue's last price	37Underlying issue's last price	1,863Underlying issue's last price	Filter Table By Strike Price of$75.00Underlying issue's last price	MDLZUnderlying issue's last price	$0.45Underlying issue's last price	$0.60Underlying issue's last price	$0.58Underlying issue's last price	$-0.82Underlying issue's last price	13Underlying issue's last price	188Underlying issue's last price
MDLZNear the Money	$0.35Near the Money	$0.45Near the Money	$0.40Near the Money	$0.20Near the Money	15Near the Money	60Near the Money	Filter Table By Strike Price of$76.00	MDLZIn the Money	$1.00In the Money	$1.10In the Money	$2.30In the Money	$0.00In the Money	---In the Money	164In the Money
MDLZNear the Money	$0.10Near the Money	$0.25Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	138Near the Money	Filter Table By Strike Price of$77.00	MDLZIn the Money	$1.75In the Money	$2.75In the Money	$1.95In the Money	$0.00In the Money	---In the Money	3In the Money
MDLZNear the Money	$0.05Near the Money	$0.15Near the Money	$0.09Near the Money	$0.02Near the Money	47Near the Money	2,137Near the Money	Filter Table By Strike Price of$77.50	MDLZIn the Money	$2.15In the Money	$3.60In the Money	$2.25In the Money	$0.00In the Money	---In the Money	9In the Money
MDLZNear the Money	$0.05Near the Money	$0.15Near the Money	$0.07Near the Money	$-0.13Near the Money	3Near the Money	2Near the Money	Filter Table By Strike Price of$78.00	MDLZIn the Money	$1.65In the Money	$4.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$1.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$79.00	MDLZIn the Money	$2.05In the Money	$5.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money	Filter Table By Strike Price of$80.00	MDLZIn the Money	$4.60In the Money	$6.10In 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	$5.20In the Money	$6.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$82.00	MDLZIn the Money	$5.70In the Money	$8.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.75Out 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	$7.10In the Money	$9.30In the Money	$6.50In the Money	$0.00In the Money	---In the Money	6In the Money
MDLZOut of the Money	---Out of the Money	$0.75Out 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	$6.00In the Money	$9.50In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money
MDLZOut of the Money	---Out of the Money	$0.75Out 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	$7.40In 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	$0.75Out 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	$9.10In the Money	$10.50In the Money	$19.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.75Out 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	$8.50In the Money	$10.80In the Money	---In 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	$11.60In the Money	$13.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$88.00	MDLZIn the Money	$11.00In the Money	$13.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.75Out 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	$11.50In the Money	$15.80In the Money	---In 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	$14.50In the Money	$16.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$91.00	MDLZIn the Money	$15.60In the Money	$17.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$92.00	MDLZIn the Money	$16.30In the Money	$16.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$93.00	MDLZIn the Money	$17.30In 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	$0.75Out 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$94.00	MDLZIn the Money	$16.80In the Money	$20.30In 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	32Out of the Money	Filter Table By Strike Price of$95.00	MDLZIn the Money	$18.40In the Money	$21.80In the Money	---In 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	$24.10In the Money	$26.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$105.00	MDLZIn the Money	$27.80In the Money	$31.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.10Out 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	$32.80In the Money	$36.80In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)