
Mondelez International Inc (MDLZ)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
57.50 | 8.80 | 9.00 | 9.30 | 8.90 | 0.00 | 0.00 % | 0 | 603 | - |
58.00 | 6.40 | 10.50 | 0.00 | 8.45 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 5.30 | 9.00 | 0.00 | 7.15 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 6.30 | 6.50 | 7.09 | 6.40 | 0.09 | 1.29 % | 1 | 2,688 | 6/17/2025 |
61.00 | 3.50 | 7.50 | 0.00 | 5.50 | 0.00 | 0.00 % | 0 | 0 | - |
62.00 | 2.40 | 6.40 | 0.00 | 4.40 | 0.00 | 0.00 % | 0 | 0 | - |
62.50 | 3.80 | 4.00 | 3.63 | 3.90 | -0.82 | -18.43 % | 5 | 1,178 | 6/17/2025 |
63.00 | 1.40 | 5.50 | 3.35 | 3.45 | 0.00 | 0.00 % | 0 | 1 | - |
64.00 | 0.60 | 4.50 | 2.98 | 2.55 | 0.00 | 0.00 % | 0 | 3 | - |
65.00 | 1.45 | 1.60 | 1.29 | 1.525 | -0.97 | -42.92 % | 148 | 4,149 | 6/17/2025 |
66.00 | 0.20 | 0.90 | 1.40 | 0.55 | 0.00 | 0.00 % | 0 | 61 | - |
67.00 | 0.20 | 0.35 | 0.21 | 0.275 | -0.43 | -67.19 % | 11 | 112 | 6/17/2025 |
67.50 | 0.10 | 0.20 | 0.08 | 0.15 | -0.32 | -80.00 % | 28 | 2,780 | 6/17/2025 |
68.00 | 0.05 | 0.75 | 0.05 | 0.40 | -0.15 | -75.00 % | 7 | 189 | 6/17/2025 |
69.00 | 0.00 | 0.20 | 0.02 | 0.02 | -0.06 | -75.00 % | 3 | 57 | 6/17/2025 |
70.00 | 0.00 | 0.05 | 0.01 | 0.03 | -0.02 | -66.67 % | 11 | 13,475 | 6/17/2025 |
71.00 | 0.00 | 0.15 | 0.18 | 0.18 | 0.00 | 0.00 % | 0 | 93 | - |
72.00 | 0.00 | 2.15 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 10 | - |
72.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.01 | 50.00 % | 493 | 1,874 | 6/17/2025 |
73.00 | 0.00 | 2.15 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 1 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
57.50 | 0.00 | 0.05 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1,363 | - |
58.00 | 0.00 | 2.15 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 1 | - |
59.00 | 0.00 | 2.15 | 0.16 | 0.16 | 0.00 | 0.00 % | 0 | 1 | - |
60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 4,315 | - |
61.00 | 0.00 | 1.75 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 7 | - |
62.00 | 0.00 | 0.20 | 0.37 | 0.37 | 0.02 | 5.71 % | 1 | 18 | 6/17/2025 |
62.50 | 0.00 | 0.50 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 1,780 | - |
63.00 | 0.00 | 0.20 | 0.40 | 0.40 | 0.30 | 300.00 % | 1 | 126 | 6/17/2025 |
64.00 | 0.05 | 0.15 | 0.11 | 0.10 | 0.00 | 0.00 % | 0 | 75 | - |
65.00 | 0.15 | 0.20 | 0.20 | 0.175 | 0.04 | 25.00 % | 6 | 3,263 | 6/17/2025 |
66.00 | 0.15 | 0.50 | 0.41 | 0.325 | 0.09 | 28.12 % | 52 | 133 | 6/17/2025 |
67.00 | 0.50 | 1.30 | 0.65 | 0.90 | 0.18 | 38.30 % | 1 | 204 | 6/17/2025 |
67.50 | 1.00 | 2.75 | 1.25 | 1.875 | 0.37 | 42.05 % | 1 | 1,508 | 6/17/2025 |
68.00 | 0.90 | 1.85 | 1.33 | 1.375 | 0.00 | 0.00 % | 0 | 205 | - |
69.00 | 0.65 | 4.70 | 2.70 | 2.675 | 0.45 | 20.00 % | 5 | 83 | 6/17/2025 |
70.00 | 1.90 | 5.20 | 4.03 | 3.55 | 1.18 | 41.40 % | 9 | 29 | 6/17/2025 |
71.00 | 3.10 | 6.70 | 0.00 | 4.90 | 0.00 | 0.00 % | 0 | 0 | - |
72.00 | 3.60 | 7.70 | 0.00 | 5.65 | 0.00 | 0.00 % | 0 | 0 | - |
72.50 | 4.10 | 8.20 | 8.20 | 6.15 | 0.00 | 0.00 % | 0 | 0 | - |
73.00 | 4.60 | 8.70 | 0.00 | 6.65 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.