Singapore markets open in 4 hours 36 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,839.04 +4,260.97 (+6.92%) CMC Crypto 200
1,389.12 +121.18 (+9.56%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ260116C00032500 | 2024-05-10 11:08AM EDT | 32.50 | 38.30 | 36.50 | 41.50 | 0.00 | - | 1 | 1 | 58.25% |
| MDLZ260116C00040000 | 2024-04-22 12:14PM EDT | 40.00 | 30.00 | 30.00 | 35.00 | 0.00 | - | 1 | 62 | 51.47% |
| MDLZ260116C00042500 | 2023-12-27 12:51PM EDT | 42.50 | 30.03 | 31.50 | 36.50 | 0.00 | - | - | 1 | 55.03% |
| MDLZ260116C00045000 | 2024-04-11 1:07PM EDT | 45.00 | 23.90 | 25.50 | 30.50 | 0.00 | - | 1 | 31 | 46.11% |
| MDLZ260116C00047500 | 2024-04-15 10:18AM EDT | 47.50 | 21.63 | 24.00 | 28.50 | 0.00 | - | 1 | 2 | 44.62% |
| MDLZ260116C00050000 | 2024-04-15 12:27PM EDT | 50.00 | 19.00 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 43.02% |
| MDLZ260116C00052500 | 2024-03-14 2:50PM EDT | 52.50 | 21.60 | 16.30 | 20.00 | 0.00 | - | 69 | 71 | 21.52% |
| MDLZ260116C00055000 | 2024-04-25 2:40PM EDT | 55.00 | 19.60 | 19.40 | 22.40 | 0.00 | - | 8 | 60 | 39.19% |
| MDLZ260116C00057500 | 2024-03-14 2:47PM EDT | 57.50 | 17.80 | 13.60 | 16.90 | 0.00 | - | 2 | 8 | 24.81% |
| MDLZ260116C00060000 | 2024-05-03 3:12PM EDT | 60.00 | 15.01 | 13.60 | 16.20 | 0.00 | - | 1 | 57 | 28.14% |
| MDLZ260116C00062500 | 2024-05-08 11:01AM EDT | 62.50 | 13.80 | 14.00 | 14.40 | 0.00 | - | 1 | 63 | 27.14% |
| MDLZ260116C00065000 | 2024-04-16 10:42AM EDT | 65.00 | 9.20 | 10.40 | 14.70 | 0.00 | - | 2 | 356 | 32.20% |
| MDLZ260116C00067500 | 2024-05-07 9:48AM EDT | 67.50 | 10.30 | 8.70 | 13.30 | 0.00 | - | 5 | 50 | 31.68% |
| MDLZ260116C00070000 | 2024-05-08 12:29PM EDT | 70.00 | 8.93 | 8.10 | 9.60 | 0.00 | - | 1 | 59 | 24.52% |
| MDLZ260116C00072500 | 2024-05-15 12:09PM EDT | 72.50 | 8.20 | 7.80 | 9.00 | +0.40 | +5.13% | 5 | 82 | 25.88% |
| MDLZ260116C00075000 | 2024-05-15 3:55PM EDT | 75.00 | 7.00 | 5.50 | 7.50 | +0.72 | +11.46% | 89 | 552 | 24.49% |
| MDLZ260116C00077500 | 2024-04-17 2:37PM EDT | 77.50 | 4.05 | 5.40 | 6.20 | 0.00 | - | 1 | 127 | 23.37% |
| MDLZ260116C00080000 | 2024-05-13 3:53PM EDT | 80.00 | 4.95 | 2.55 | 5.80 | 0.00 | - | 2 | 246 | 24.46% |
| MDLZ260116C00082500 | 2024-05-03 9:50AM EDT | 82.50 | 3.80 | 3.70 | 6.00 | 0.00 | - | 1 | 84 | 27.02% |
| MDLZ260116C00085000 | 2024-05-13 9:35AM EDT | 85.00 | 3.12 | 2.70 | 3.80 | 0.00 | - | 14 | 135 | 22.51% |
| MDLZ260116C00090000 | 2024-05-14 2:36PM EDT | 90.00 | 2.12 | 1.65 | 2.25 | 0.00 | - | 2 | 175 | 20.59% |
| MDLZ260116C00095000 | 2024-05-14 3:22PM EDT | 95.00 | 1.40 | 1.10 | 3.90 | 0.00 | - | 11 | 15 | 28.92% |
| MDLZ260116C00100000 | 2024-04-15 1:01PM EDT | 100.00 | 0.55 | 0.70 | 0.90 | 0.00 | - | 1 | 176 | 19.54% |
| MDLZ260116C00105000 | 2024-05-15 11:24AM EDT | 105.00 | 0.50 | 0.45 | 1.85 | +0.05 | +11.11% | 1 | 486 | 26.22% |
| MDLZ260116C00110000 | 2024-05-07 3:51PM EDT | 110.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 3 | 5 | 21.63% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ260116P00032500 | 2024-04-10 1:32PM EDT | 32.50 | 0.28 | 0.05 | 1.50 | 0.00 | - | 16 | 29 | 48.76% |
| MDLZ260116P00035000 | 2024-01-24 4:10PM EDT | 35.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 37.50% |
| MDLZ260116P00037500 | 2023-11-03 11:51AM EDT | 37.50 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 63.39% |
| MDLZ260116P00040000 | 2024-04-15 11:03AM EDT | 40.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 1 | 7 | 47.67% |
| MDLZ260116P00042500 | 2024-05-01 10:15AM EDT | 42.50 | 0.70 | 0.20 | 1.90 | 0.00 | - | 1 | 1 | 37.37% |
| MDLZ260116P00045000 | 2024-03-27 9:40AM EDT | 45.00 | 0.95 | 0.75 | 1.00 | 0.00 | - | 1 | 136 | 28.13% |
| MDLZ260116P00047500 | 2024-05-01 9:30AM EDT | 47.50 | 1.00 | 0.45 | 1.10 | 0.00 | - | 2 | 5 | 26.20% |
| MDLZ260116P00050000 | 2024-04-18 3:31PM EDT | 50.00 | 1.65 | 0.55 | 1.30 | 0.00 | - | 2 | 12 | 24.88% |
| MDLZ260116P00052500 | 2024-04-05 1:01PM EDT | 52.50 | 2.05 | 0.90 | 2.60 | 0.00 | - | 10 | 31 | 28.76% |
| MDLZ260116P00055000 | 2024-05-15 1:19PM EDT | 55.00 | 1.70 | 1.05 | 1.90 | -0.15 | -8.11% | 9 | 44 | 22.75% |
| MDLZ260116P00057500 | 2024-05-15 3:02PM EDT | 57.50 | 2.05 | 1.80 | 2.30 | -0.33 | -13.87% | 8 | 50 | 21.80% |
| MDLZ260116P00060000 | 2024-05-15 12:10PM EDT | 60.00 | 2.55 | 2.20 | 2.75 | -0.29 | -10.21% | 8 | 77 | 20.78% |
| MDLZ260116P00062500 | 2024-04-25 11:12AM EDT | 62.50 | 3.50 | 2.20 | 5.30 | 0.00 | - | 8 | 70 | 26.32% |
| MDLZ260116P00065000 | 2024-05-01 2:23PM EDT | 65.00 | 4.05 | 3.70 | 3.90 | 0.00 | - | 2 | 68 | 18.78% |
| MDLZ260116P00067500 | 2024-05-15 1:19PM EDT | 67.50 | 4.40 | 4.00 | 6.70 | -0.40 | -8.33% | 6 | 331 | 23.76% |
| MDLZ260116P00070000 | 2024-05-07 9:46AM EDT | 70.00 | 5.70 | 5.40 | 6.30 | 0.00 | - | 6 | 256 | 19.09% |
| MDLZ260116P00072500 | 2024-04-02 11:43AM EDT | 72.50 | 7.70 | 6.80 | 7.10 | 0.00 | - | 1 | 93 | 17.55% |
| MDLZ260116P00075000 | 2024-04-29 9:47AM EDT | 75.00 | 8.10 | 7.10 | 7.80 | 0.00 | - | 1 | 76 | 15.35% |
| MDLZ260116P00077500 | 2024-04-26 9:44AM EDT | 77.50 | 9.40 | 8.60 | 11.30 | 0.00 | - | 41 | 63 | 20.47% |
| MDLZ260116P00080000 | 2024-05-02 3:38PM EDT | 80.00 | 10.90 | 8.40 | 11.20 | 0.00 | - | 1 | 2 | 15.10% |
| MDLZ260116P00082500 | 2024-04-17 9:55AM EDT | 82.50 | 16.50 | 11.90 | 14.50 | 0.00 | - | 1 | 2 | 19.38% |
| MDLZ260116P00085000 | 2024-04-30 12:23PM EDT | 85.00 | 13.70 | 13.40 | 16.50 | 0.00 | - | 12 | 68 | 19.56% |
© 2024 Yahoo. All rights reserved.