$62.66
0.480.77%
À la clôture: Aug 18, 5:00 PM EST
$62.66
N/A
Après les heures: 4:00 PM EST
Mondelez International Inc Chaîne d'Options
MDLZNASDAQ
Mondelez International Options
View Mondelez International (MDLZ) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.68
P/C Ratio (OI)
0.96
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid20.6
Ask24.8
volume0
Intrest0
Strike
40
40
Last Price0.05Aug 18, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest2
Last Price-
Change
-
Bid18.1
Ask22.3
volume0
Intrest0
Strike
42.5
42.5
Last Price0.14Aug 18, 2026
Change
0.0675%
Bid-
Ask0.4
volume1
Intrest2
Last Price17.03Aug 05, 2026
Change
-0%
Bid15.6
Ask19.8
volume0
Intrest2
Strike
45
45
Last Price0.08Jul 23, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price14.56Aug 05, 2026
Change
-0%
Bid13.4
Ask17.3
volume0
Intrest2
Strike
47.5
47.5
Last Price0.03Aug 18, 2026
Change
0.1178.57%
Bid-
Ask0.05
volume1
Intrest5
Last Price15.11Aug 18, 2026
Change
-
Bid12.9
Ask16.8
volume1
Intrest0
Strike
48
48
Last Price0.09Aug 18, 2026
Change
-
Bid-
Ask0.2
volume1
Intrest0
Last Price14.2Aug 18, 2026
Change
-
Bid11.9
Ask15.8
volume1
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price12.64Jul 28, 2026
Change
-0%
Bid10.9
Ask14.8
volume0
Intrest2
Strike
50
50
Last Price0.15Aug 05, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest38
Last Price-
Change
-
Bid9.9
Ask13.8
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price11.11Aug 18, 2026
Change
0.353.25%
Bid9.4
Ask12.8
volume1
Intrest3
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price10.7Aug 18, 2026
Change
0.373.58%
Bid8.4
Ask12.3
volume2
Intrest3
Strike
52.5
52.5
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest134
Last Price9.9Aug 18, 2026
Change
-
Bid7.9
Ask11.8
volume1
Intrest0
Strike
53
53
Last Price0.05Aug 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest11
Last Price8.86Aug 17, 2026
Change
-0%
Bid6.9
Ask10.8
volume0
Intrest1
Strike
54
54
Last Price0.05Jul 29, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price7.95Aug 17, 2026
Change
-0%
Bid6.4
Ask9.8
volume0
Intrest4
Strike
55
55
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest568
Last Price-
Change
-
Bid5.4
Ask8.8
volume0
Intrest0
Strike
56
56
Last Price0.57Jul 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest23
Last Price6.23Aug 18, 2026
Change
0.498.54%
Bid3.9
Ask7.8
volume1
Intrest3
Strike
57
57
Last Price0.17Aug 06, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest67
Last Price5.82Aug 18, 2026
Change
0.478.79%
Bid3.4
Ask7.3
volume1
Intrest12
Strike
57.5
57.5
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest10159
Last Price4.83Aug 17, 2026
Change
-0%
Bid3.4
Ask6.8
volume0
Intrest2
Strike
58
58
Last Price0.06Aug 13, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest15
Last Price3.14Aug 10, 2026
Change
-0%
Bid2.4
Ask5.8
volume0
Intrest1
Strike
59
59
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest40
Last Price2.9Aug 18, 2026
Change
0.134.69%
Bid2.6
Ask3.5
volume4
Intrest706
Strike
60
60
Last Price0.06Aug 18, 2026
Change
0.0225%
Bid-
Ask0.1
volume5
Intrest587
Last Price1.42Aug 17, 2026
Change
-0%
Bid0.55
Ask3.9
volume0
Intrest444
Strike
61
61
Last Price0.2Aug 17, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest246
Last Price0.8Aug 17, 2026
Change
-0%
Bid0.05
Ask3.1
volume0
Intrest143
Strike
62
62
Last Price0.25Aug 18, 2026
Change
0.2650.98%
Bid-
Ask2.2
volume1
Intrest175
Last Price0.85Aug 18, 2026
Change
0.2234.92%
Bid0.15
Ask1.25
volume4
Intrest685
Strike
62.5
62.5
Last Price0.4Aug 17, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest83
Last Price0.58Aug 18, 2026
Change
0.2365.71%
Bid-
Ask1.8
volume8
Intrest608
Strike
63
63
Last Price0.85Aug 17, 2026
Change
-0%
Bid0.35
Ask2.5
volume0
Intrest27
Last Price0.25Aug 18, 2026
Change
0.166.67%
Bid0.1
Ask0.2
volume40
Intrest112
Strike
64
64
Last Price-
Change
-
Bid1.1
Ask3.3
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
0.0758.33%
Bid-
Ask0.1
volume18
Intrest2372
Strike
65
65
Last Price2.65Aug 17, 2026
Change
-0%
Bid1.1
Ask2.6
volume0
Intrest1
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest304
Strike
66
66
Last Price3.5Aug 17, 2026
Change
-0%
Bid2.7
Ask4.7
volume0
Intrest9
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest111
Strike
67
67
Last Price3.8Aug 18, 2026
Change
0.7416.3%
Bid2.25
Ask6.1
volume22
Intrest2
Last Price0.01Aug 18, 2026
Change
0.0375%
Bid-
Ask0.05
volume22
Intrest2118
Strike
67.5
67.5
Last Price4.3Aug 18, 2026
Change
0.7514.85%
Bid2.8
Ask6.7
volume10
Intrest1
Last Price0.17Aug 07, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest11
Strike
68
68
Last Price4.78Aug 18, 2026
Change
0.7213.09%
Bid3.2
Ask7.2
volume8
Intrest0
Last Price0.05Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest30
Strike
69
69
Last Price5.8Aug 18, 2026
Change
0.710.77%
Bid4.2
Ask7.7
volume8
Intrest0
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest136
Strike
70
70
Last Price7.73Aug 17, 2026
Change
-0%
Bid6
Ask9.2
volume0
Intrest0
Last Price0.25Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest342
Strike
71
71
Last Price7.8Aug 18, 2026
Change
0.829.51%
Bid7
Ask10.2
volume8
Intrest1
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
72
72
Last Price8.83Aug 18, 2026
Change
0.626.56%
Bid7.3
Ask11.2
volume4
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
73
73
Last Price10.6Aug 17, 2026
Change
-0%
Bid9
Ask11.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
74
74
Last Price10.85Aug 18, 2026
Change
0.76.06%
Bid9.2
Ask13.3
volume6
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
75
75
Last Price11.85Aug 18, 2026
Change
0.75.58%
Bid10.2
Ask14.3
volume6
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
76
76
Last Price13.55Aug 17, 2026
Change
-0%
Bid11.2
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid12.2
Ask16.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
80
80
Last Price18.04Aug 12, 2026
Change
-0%
Bid15.2
Ask19.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
85
85
Last Price22.5Aug 17, 2026
Change
-0%
Bid20.2
Ask24.3
volume0
Intrest0
Last Price0.25Jul 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
90
90
Last Price27.6Aug 17, 2026
Change
-0%
Bid25.2
Ask29.4
volume0
Intrest0