MDLZ options chain $62.45
← Back to MDLZ stock page
In-the-money contracts are shaded relative to the current underlying price ($62.45).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| MDLZ260904C00040000 |
$40.00 |
$23.06 |
+0.83 (+3.7%) |
$21.05 |
$23.89 |
2 |
| MDLZ260904C00045000 |
$45.00 |
$18.34 |
-0.89 (-4.6%) |
$16.34 |
$18.29 |
2 |
| MDLZ260904C00048000 |
$48.00 |
$14.45 |
-0.09 (-0.6%) |
$13.42 |
$14.92 |
2 |
| MDLZ260904C00049000 |
$49.00 |
$13.45 |
-0.09 (-0.7%) |
$12.21 |
$14.32 |
2 |
| MDLZ260904C00050000 |
$50.00 |
— |
— |
$11.17 |
$14.60 |
— |
| MDLZ260904C00051000 |
$51.00 |
$10.85 |
-0.25 (-2.3%) |
$9.47 |
$13.49 |
1 |
| MDLZ260904C00052000 |
$52.00 |
$9.85 |
-0.20 (-2.0%) |
$9.35 |
$12.23 |
1 |
| MDLZ260904C00053000 |
$53.00 |
$9.14 |
— |
$7.47 |
$11.56 |
1 |
| MDLZ260904C00054000 |
$54.00 |
$10.45 |
— |
$6.99 |
$9.22 |
2 |
| MDLZ260904C00055000 |
$55.00 |
$7.35 |
— |
$6.08 |
$8.13 |
1 |
| MDLZ260904C00056000 |
$56.00 |
$5.97 |
— |
$4.52 |
$7.23 |
4 |
| MDLZ260904C00057000 |
$57.00 |
$5.07 |
— |
$4.12 |
$6.70 |
4 |
| MDLZ260904C00058000 |
$58.00 |
$4.43 |
— |
$3.05 |
$5.45 |
4 |
| MDLZ260904C00059000 |
$59.00 |
$3.51 |
-0.89 (-20.2%) |
$1.97 |
$4.55 |
3 |
| MDLZ260904C00060000 |
$60.00 |
$2.41 |
— |
$0.72 |
$3.28 |
1 |
| MDLZ260904C00061000 |
$61.00 |
$1.42 |
-1.68 (-54.2%) |
$0.37 |
$2.97 |
1 |
| MDLZ260904C00062000 |
$62.00 |
$0.50 |
-0.18 (-26.5%) |
$0.27 |
$1.32 |
14 |
| MDLZ260904C00063000 |
$63.00 |
$0.25 |
+0.00 (+0.0%) |
$0.00 |
$0.82 |
8 |
| MDLZ260904C00064000 |
$64.00 |
$0.09 |
-0.08 (-47.1%) |
$0.00 |
$0.18 |
3 |
| MDLZ260904C00065000 |
$65.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.07 |
1 |
| MDLZ260904C00066000 |
$66.00 |
$0.05 |
-0.70 (-93.3%) |
$0.00 |
$1.17 |
15 |
| MDLZ260904C00067000 |
$67.00 |
$0.32 |
+0.09 (+39.1%) |
$0.00 |
$2.13 |
20 |
| MDLZ260904C00068000 |
$68.00 |
$0.10 |
+0.05 (+100.0%) |
$0.00 |
$0.07 |
149 |
| MDLZ260904C00069000 |
$69.00 |
$0.12 |
-0.03 (-20.0%) |
$0.00 |
$2.13 |
1 |
| MDLZ260904C00070000 |
$70.00 |
$0.09 |
-0.18 (-66.7%) |
$0.00 |
$0.12 |
2 |
| MDLZ260904C00071000 |
$71.00 |
— |
— |
$0.00 |
$2.13 |
— |
| MDLZ260904C00072000 |
$72.00 |
— |
— |
$0.00 |
$2.12 |
— |
| MDLZ260904C00073000 |
$73.00 |
— |
— |
$0.00 |
$1.47 |
— |
| MDLZ260904C00074000 |
$74.00 |
— |
— |
$0.00 |
$2.17 |
— |
| MDLZ260904C00075000 |
$75.00 |
— |
— |
$0.00 |
$0.07 |
— |
| MDLZ260904C00076000 |
$76.00 |
— |
— |
$0.00 |
$2.18 |
— |
| MDLZ260904C00077000 |
$77.00 |
— |
— |
$0.00 |
$0.13 |
— |
| MDLZ260904C00080000 |
$80.00 |
— |
— |
$0.00 |
$2.18 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| MDLZ260904P00040000 |
$40.00 |
— |
— |
$0.00 |
$0.22 |
— |
| MDLZ260904P00045000 |
$45.00 |
— |
— |
$0.00 |
$2.19 |
— |
| MDLZ260904P00048000 |
$48.00 |
— |
— |
$0.00 |
$2.13 |
— |
| MDLZ260904P00049000 |
$49.00 |
— |
— |
$0.00 |
$2.11 |
— |
| MDLZ260904P00050000 |
$50.00 |
$0.34 |
— |
$0.00 |
$0.08 |
1 |
| MDLZ260904P00051000 |
$51.00 |
— |
— |
$0.00 |
$2.11 |
— |
| MDLZ260904P00052000 |
$52.00 |
$0.48 |
+0.17 (+54.8%) |
$0.00 |
$1.53 |
1 |
| MDLZ260904P00053000 |
$53.00 |
$0.41 |
— |
$0.00 |
$1.83 |
1 |
| MDLZ260904P00054000 |
$54.00 |
— |
— |
$0.00 |
$0.97 |
— |
| MDLZ260904P00055000 |
$55.00 |
$0.15 |
-0.40 (-72.7%) |
$0.00 |
$0.07 |
2 |
| MDLZ260904P00056000 |
$56.00 |
$0.23 |
-0.14 (-37.8%) |
$0.00 |
$0.33 |
13 |
| MDLZ260904P00057000 |
$57.00 |
$0.10 |
-0.13 (-56.5%) |
$0.00 |
$0.28 |
34 |
| MDLZ260904P00058000 |
$58.00 |
$0.08 |
-0.05 (-38.5%) |
$0.00 |
$0.33 |
5 |
| MDLZ260904P00059000 |
$59.00 |
$0.18 |
-0.21 (-53.8%) |
$0.00 |
$0.12 |
4 |
| MDLZ260904P00060000 |
$60.00 |
$0.08 |
-0.07 (-46.7%) |
$0.00 |
$0.23 |
8 |
| MDLZ260904P00061000 |
$61.00 |
$0.20 |
-0.11 (-35.5%) |
$0.00 |
$0.62 |
6 |
| MDLZ260904P00062000 |
$62.00 |
$0.23 |
-0.27 (-54.0%) |
$0.00 |
$0.32 |
4 |
| MDLZ260904P00063000 |
$63.00 |
$1.34 |
+0.45 (+50.6%) |
$0.17 |
$1.33 |
6 |
| MDLZ260904P00064000 |
$64.00 |
$1.69 |
+0.57 (+50.9%) |
$0.97 |
$2.57 |
1 |
| MDLZ260904P00065000 |
$65.00 |
$3.20 |
+1.03 (+47.5%) |
$1.77 |
$3.22 |
1 |
| MDLZ260904P00066000 |
$66.00 |
$3.80 |
-0.18 (-4.5%) |
$2.73 |
$4.43 |
2 |
| MDLZ260904P00067000 |
$67.00 |
$4.69 |
-0.35 (-6.9%) |
$3.68 |
$5.15 |
3 |
| MDLZ260904P00068000 |
$68.00 |
$5.60 |
-0.35 (-5.9%) |
$3.42 |
$7.45 |
3 |
| MDLZ260904P00069000 |
$69.00 |
$6.80 |
-0.10 (-1.4%) |
$5.01 |
$8.32 |
2 |
| MDLZ260904P00070000 |
$70.00 |
$7.90 |
+1.00 (+14.5%) |
$5.45 |
$8.93 |
3 |
| MDLZ260904P00071000 |
$71.00 |
$8.80 |
+0.18 (+2.1%) |
$7.27 |
$9.22 |
2 |
| MDLZ260904P00072000 |
$72.00 |
$9.52 |
+0.67 (+7.6%) |
$8.73 |
$10.28 |
1 |
| MDLZ260904P00073000 |
$73.00 |
$10.83 |
+0.88 (+8.8%) |
$9.56 |
$11.24 |
2 |
| MDLZ260904P00074000 |
$74.00 |
$11.74 |
-0.57 (-4.6%) |
$10.34 |
$12.28 |
2 |
| MDLZ260904P00075000 |
$75.00 |
$13.21 |
+0.46 (+3.6%) |
$11.64 |
$12.96 |
3 |
| MDLZ260904P00076000 |
$76.00 |
$14.36 |
+0.54 (+3.9%) |
$12.96 |
$14.33 |
6 |
| MDLZ260904P00077000 |
$77.00 |
$15.33 |
+0.58 (+3.9%) |
$12.46 |
$16.23 |
6 |
| MDLZ260904P00080000 |
$80.00 |
$17.90 |
+1.00 (+5.9%) |
$16.34 |
$19.44 |
2 |
