Stocks Options

LAST PRICE
71.1200
TODAY'S CHANGE (%)
Trending Down-0.7900 (-1.0986%)

Bid / Lots
70.6700/ 2
Ask / Lots
71.1200/ 10
Open / Previous Close
72.1500 / 71.9100
Day Range
Low 71.0200
High 72.3500
52 Week Range
Low 62.4200
High 77.2000
Volume
5,208,532
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 16.445

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDLZIn the Money	$29.10In the Money	$33.30In the Money	$0.00In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	371Out of the Money
MDLZIn the Money	$26.60In the Money	$30.80In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MDLZIn the Money	$24.20In the Money	$28.30In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDLZIn the Money	$21.70In the Money	$25.70In the Money	$0.00In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$19.20In the Money	$23.30In the Money	$0.00In 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	$0.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDLZIn the Money	$14.10In the Money	$18.10In the Money	$0.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$10.10In the Money	$14.30In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$9.20In the Money	$13.20In the Money	$11.61In 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	$0.90Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDLZIn the Money	$8.20In the Money	$12.30In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$7.30In the Money	$11.10In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$6.70In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.50	MDLZOut of the Money	---Out of the Money	$0.90Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MDLZIn the Money	$6.20In the Money	$10.10In the Money	$0.00In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$5.20In the Money	$9.20In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$4.20In the Money	$8.10In the Money	$6.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	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	123Out of the Money
MDLZIn the Money	$3.20In the Money	$7.30In 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	$2.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDLZIn the Money	$2.20In the Money	$6.10In the Money	$0.00In 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	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDLZIn the Money	$2.00In the Money	$5.80In the Money	$2.95In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$67.50	MDLZOut of the Money	---Out of the Money	$1.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
MDLZIn the Money	$2.25In the Money	$5.30In the Money	$2.96In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$68.00	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	11Out of the Money
MDLZIn the Money	$0.25In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	MDLZNear the Money	---Near the Money	$2.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	7Near the Money
MDLZIn the Money	$0.85In the Money	$1.95In the Money	$1.27In the Money	$-0.78In the Money	4In the Money	70In the Money	Filter Table By Strike Price of$70.00	MDLZNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.02Near the Money	2Near the Money	187Near the Money
MDLZUnderlying issue's last price	$0.30Underlying issue's last price	$0.45Underlying issue's last price	$0.35Underlying issue's last price	$-0.64Underlying issue's last price	51Underlying issue's last price	173Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	MDLZUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.14Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	82Underlying issue's last price
MDLZNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.20Near the Money	131Near the Money	306Near the Money	Filter Table By Strike Price of$72.00	MDLZIn the Money	$0.80In the Money	$0.95In the Money	$0.66In the Money	$0.18In the Money	2In the Money	136In the Money
MDLZNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.08Near the Money	152Near the Money	745Near the Money	Filter Table By Strike Price of$72.50	MDLZIn the Money	$1.00In the Money	$1.75In the Money	$0.85In the Money	$0.20In the Money	26In the Money	489In the Money
MDLZNear the Money	---Near the Money	$0.15Near the Money	$0.01Near the Money	$-0.04Near the Money	100Near the Money	310Near the Money	Filter Table By Strike Price of$73.00	MDLZIn the Money	$1.15In the Money	$2.90In the Money	$1.00In the Money	$0.00In the Money	---In the Money	77In the Money
MDLZNear the Money	---Near the Money	$0.20Near the Money	$0.10Near the Money	$0.05Near the Money	4Near the Money	134Near the Money	Filter Table By Strike Price of$74.00	MDLZIn the Money	$0.85In the Money	$4.80In the Money	$2.25In the Money	$0.00In the Money	---In the Money	21In 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	748Out of the Money	Filter Table By Strike Price of$75.00	MDLZIn the Money	$1.75In the Money	$4.00In the Money	$4.45In the Money	$0.00In the Money	---In the Money	40In 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	84Out of the Money	Filter Table By Strike Price of$76.00	MDLZIn the Money	$2.85In the Money	$6.90In the Money	$3.05In the Money	$0.00In the Money	---In the Money	1In the Money
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	13Out of the Money	Filter Table By Strike Price of$77.00	MDLZIn the Money	$3.90In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.04Out of the Money	6Out of the Money	465Out of the Money	Filter Table By Strike Price of$77.50	MDLZIn the Money	$4.20In the Money	$8.30In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money
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	8Out of the Money	Filter Table By Strike Price of$78.00	MDLZIn the Money	$4.80In 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	$0.65Out 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	$6.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$80.00	MDLZIn the Money	$6.70In the Money	$10.80In the Money	$8.50In the Money	$0.00In the Money	---In the Money	1In the Money
MDLZOut of the Money	---Out of the Money	$0.90Out 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$81.00	MDLZIn the Money	$8.00In 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	$0.90Out 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	$8.90In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$82.50	MDLZIn the Money	$9.30In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.90Out 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	$9.70In 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	$0.90Out 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	$10.70In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$85.00	MDLZIn the Money	$11.70In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$1.10Out 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$86.00	MDLZIn the Money	$12.70In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.65Out 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$87.00	MDLZIn the Money	$13.70In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.65Out 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$90.00	MDLZIn the Money	$16.70In the Money	$20.80In the Money	$14.20In the Money	$0.00In the Money	---In the Money	1In the Money
MDLZOut of the Money	---Out of the Money	$0.90Out 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$95.00	MDLZIn the Money	$21.70In the Money	$25.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$1.10Out 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$100.00	MDLZIn the Money	$26.70In the Money	$30.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.15Out 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	$31.70In the Money	$35.90In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)