Stocks Options

LAST PRICE
74.2000
TODAY'S CHANGE (%)
Trending Down-0.1200 (-0.1615%)

Bid / Lots
74.0000/ 1
Ask / Lots
74.6800/ 4
Open / Previous Close
74.7200 / 74.3200
Day Range
Low 74.1100
High 75.1100
52 Week Range
Low 60.7500
High 77.2000
Volume
4,697,065
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 17.791

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDLZIn the Money	$32.30In the Money	$36.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$27.30In the Money	$31.30In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$22.30In the Money	$26.30In 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	$1.15Out 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	$21.30In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$16.30In the Money	$20.00In the Money	$0.00In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$15.30In the Money	$19.30In the Money	$0.00In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$14.30In the Money	$18.30In the Money	$0.00In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$13.30In the Money	$17.20In 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	$2.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MDLZIn the Money	$12.30In the Money	$15.90In the Money	$0.00In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MDLZIn the Money	$11.30In the Money	$15.30In 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	$0.95Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MDLZIn the Money	$10.30In the Money	$13.80In 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	$1.25Out 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	$13.30In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$8.30In the Money	$11.80In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDLZIn the Money	$7.30In the Money	$11.30In the Money	$10.00In the Money	$-0.20In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$65.00	MDLZOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$6.30In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$5.30In the Money	$9.30In 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	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$4.30In the Money	$8.30In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$3.30In 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$69.00	MDLZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDLZIn the Money	$2.30In the Money	$6.30In the Money	$4.33In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$70.00	MDLZOut of the Money	---Out of the Money	$1.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDLZIn the Money	$1.30In the Money	$3.30In the Money	$3.36In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$71.00	MDLZOut of the Money	---Out of the Money	$1.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDLZIn the Money	$0.30In the Money	$3.40In the Money	$2.45In the Money	$-1.50In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$72.00	MDLZNear the Money	$0.10Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.07Near the Money	194Near the Money	9Near the Money
MDLZIn the Money	---In the Money	$3.30In the Money	$2.05In the Money	$1.29In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$73.00	MDLZNear the Money	$0.30Near the Money	$0.40Near the Money	$0.25Near the Money	$-0.15Near the Money	3Near the Money	29Near the Money
MDLZUnderlying issue's last price	$0.45Underlying issue's last price	$0.60Underlying issue's last price	$0.52Underlying issue's last price	$-0.18Underlying issue's last price	34Underlying issue's last price	30Underlying issue's last price	Filter Table By Strike Price of$74.00Underlying issue's last price	MDLZUnderlying issue's last price	$0.70Underlying issue's last price	$1.15Underlying issue's last price	$0.48Underlying issue's last price	$-0.27Underlying issue's last price	1Underlying issue's last price	75Underlying issue's last price
MDLZNear the Money	$0.10Near the Money	$0.25Near the Money	$0.23Near the Money	$-0.02Near the Money	4Near the Money	97Near the Money	Filter Table By Strike Price of$75.00	MDLZIn the Money	$1.35In the Money	$3.50In the Money	$1.22In the Money	$0.12In the Money	11In the Money	58In the Money
MDLZNear the Money	---Near the Money	$0.10Near the Money	$0.15Near the Money	$0.05Near the Money	3Near the Money	92Near the Money	Filter Table By Strike Price of$76.00	MDLZIn the Money	$2.20In the Money	$3.80In the Money	$2.22In the Money	$0.00In the Money	---In the Money	15In the Money
MDLZNear the Money	---Near the Money	$0.30Near the Money	$0.05Near the Money	$-0.07Near the Money	5Near the Money	198Near the Money	Filter Table By Strike Price of$77.00	MDLZIn the Money	$1.15In the Money	$5.20In the Money	$2.90In 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	$0.03Out of the Money	$-0.34Out of the Money	5Out of the Money	1Out of the Money	Filter Table By Strike Price of$78.00	MDLZIn the Money	$2.15In the Money	$6.20In the Money	$3.90In the Money	$0.00In the Money	---In the Money	1In the Money
MDLZOut of the Money	---Out of the Money	$2.00Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$79.00	MDLZIn the Money	$3.10In the Money	$6.80In the Money	$4.91In 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	2Out of the Money	Filter Table By Strike Price of$80.00	MDLZIn the Money	$4.10In the Money	$6.40In the Money	$5.80In the Money	$0.00In the Money	---In the Money	11In the Money
MDLZOut of the Money	---Out of the Money	$0.95Out 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$81.00	MDLZIn the Money	$5.10In the Money	$9.20In the Money	$7.10In the Money	$0.00In the Money	---In the Money	2In the Money
MDLZOut of the Money	---Out of the Money	$1.35Out 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	$6.10In the Money	$9.80In the Money	$7.70In the Money	$0.00In the Money	---In the Money	8In the Money
MDLZOut of the Money	---Out of the Money	$0.75Out 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	$7.10In the Money	$11.00In the Money	$9.00In the Money	$0.00In the Money	---In the Money	10In the Money
MDLZOut of the Money	---Out of the Money	$0.10Out 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$84.00	MDLZIn the Money	$8.10In the Money	$10.40In the Money	$10.10In the Money	$0.00In the Money	---In the Money	7In the Money
MDLZOut of the Money	---Out of the Money	$1.25Out 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$85.00	MDLZIn the Money	$9.10In the Money	$12.80In the Money	$11.00In the Money	$0.00In the Money	---In the Money	3In 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	30Out of the Money	Filter Table By Strike Price of$86.00	MDLZIn the Money	$10.10In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$87.00	MDLZIn the Money	$11.10In the Money	$15.20In the Money	$13.20In the Money	$0.00In the Money	---In the Money	1In the Money
MDLZOut of the Money	---Out of the Money	$1.35Out 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	$12.10In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$1.95Out 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	$13.10In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.15Out 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$90.00	MDLZIn the Money	$14.10In the Money	$17.80In the Money	$16.10In the Money	$0.00In the Money	---In the Money	1In the Money
MDLZOut of the Money	---Out of the Money	$2.00Out 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	$15.10In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$1.75Out 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	$16.10In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$2.00Out 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	$17.10In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.95Out 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	$18.10In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$0.95Out 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$95.00	MDLZIn the Money	$19.10In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDLZOut of the Money	---Out of the Money	$1.35Out 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$96.00	MDLZIn the Money	$20.10In the Money	$23.80In 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 04, 2024)

Put Options (expires Friday October 04, 2024)