Cboe Global Markets

MDLZ - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Mondelez International Inc (mdlz)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
67.16
Ask: 
67.59
Vol: 
5,004,767
Last: 
67.17
Change: 
-0.34 (+-0.5036%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 65.000
2.09
+0
0.85
3.6
0
0
0.8982
0.0861
26
MDLZ 66.000
2.08
+0
1.25
2.25
0
0.26
0.8026
0.1488
57
MDLZ 67.000
0.62
-0.68
0.85
1
2
0.23
0.6351
0.2282
29
MDLZ 68.000
0.25
-0.45
0.3
0.5
84
0.22
0.3873
0.2538
225
MDLZ 69.000
0.1
-0.2
0.1
0.2
26
0.21
0.1705
0.1703
125
MDLZ 70.000
0.11
+0
0
0.1
0
0.23
0.069
0.0825
61
Fri Jun 06 2025
Strike
MDLZ 65.000
MDLZ 66.000
MDLZ 67.000
MDLZ 68.000
MDLZ 69.000
MDLZ 70.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 65.000
0.1
+0
0.05
0.15
0
0.29
-0.1021
0.0865
80
MDLZ 66.000
0.33
+0.13
0.15
0.25
2
0.26
-0.1984
0.15
29
MDLZ 67.000
0.47
+0.095
0.3
0.5
5
0.23
-0.3679
0.2308
28
MDLZ 68.000
0.81
+0
0.8
0.95
0
0.22
-0.6194
0.2573
23
MDLZ 69.000
2.3
+0
0.7
1.7
0
0
-0.8393
0.1726
3
MDLZ 70.000
2.5
+0
1.15
4.2
0
0.34
-0.9419
0.0858
6
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 65.000
2.44
+0
2.75
4.8
0
0.49
0.8225
0.0886
15
MDLZ 66.000
1.73
-0.695
1.95
2.2
1
0.24
0.7313
0.1215
151
MDLZ 67.000
1.17
-0.505
1.25
1.4
17
0.21
0.6028
0.1538
38
MDLZ 68.000
0.69
-0.36
0.7
0.85
49
0.2
0.441
0.1676
68
MDLZ 69.000
0.35
-0.25
0.3
0.45
13
0.19
0.2774
0.1481
41
MDLZ 70.000
0.15
-0.15
0.15
0.25
1
0.2
0.1559
0.1049
66
Fri Jun 13 2025
Strike
MDLZ 65.000
MDLZ 66.000
MDLZ 67.000
MDLZ 68.000
MDLZ 69.000
MDLZ 70.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 65.000
0.65
+0
0.2
0.35
0
0.25
-0.179
0.0895
6
MDLZ 66.000
0.56
+0
0.4
0.55
0
0.24
-0.2713
0.1229
21
MDLZ 67.000
0.9
+0.225
0.65
0.8
39
0.21
-0.4018
0.156
48
MDLZ 68.000
1.15
+0
1.1
1.25
0
0.2
-0.5666
0.1705
37
MDLZ 69.000
0
+0
1.7
1.9
0
0.19
-0.7342
0.1523
0
MDLZ 70.000
3.68
+0
0.65
4.7
0
0.22
-0.8603
0.1105
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 65.000
2.78
-0.67
2.95
3.2
7
0.23
0.7912
0.083
4488
MDLZ 66.000
2.27
+0
2.15
2.4
0
0.21
0.7048
0.1051
62
MDLZ 67.000
1.52
-0.405
1.5
1.7
3
0.21
0.5947
0.1244
73
MDLZ 67.500
1.35
-0.225
1.2
1.4
8
0.2
0.5318
0.1305
2834
MDLZ 68.000
0.95
-0.375
0.95
1.1
15
0.2
0.4658
0.133
126
MDLZ 69.000
0.52
-0.33
0.5
0.65
5
0.18
0.3336
0.1257
47
Fri Jun 20 2025
Strike
MDLZ 65.000
MDLZ 66.000
MDLZ 67.000
MDLZ 67.500
MDLZ 68.000
MDLZ 69.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 65.000
0.45
+0.05
0.35
0.5
40
0.23
-0.2112
0.0841
3430
MDLZ 66.000
0.75
+0
0.55
0.7
0
0.22
-0.2991
0.1068
116
MDLZ 67.000
1.1
+0.15
0.85
1.05
15
0.21
-0.4116
0.1269
165
MDLZ 67.500
1.1
+0
1.05
1.25
0
0.2
-0.476
0.1335
1476
MDLZ 68.000
1.3
+0
1.3
1.5
0
0.2
-0.5438
0.1366
136
MDLZ 69.000
2.15
+0
1.9
2.05
0
0.19
-0.6806
0.1304
1
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 65.000
2.68
+0
3.1
3.5
0
0.23
0.7635
0.0762
27
MDLZ 66.000
2.57
+0
2.4
2.75
0
0.22
0.6866
0.0925
5
MDLZ 67.000
1.7
-0.475
1.65
2.05
2
0.2
0.5914
0.1069
23
MDLZ 68.000
1.18
-0.37
1.1
1.35
22
0.19
0.4809
0.1148
22
MDLZ 69.000
0.89
+0
0.6
1.5
0
0.19
0.3649
0.1123
15
MDLZ 70.000
0.5
-0.175
0.4
0.55
25
0.18
0.256
0.099
70
Fri Jun 27 2025
Strike
MDLZ 65.000
MDLZ 66.000
MDLZ 67.000
MDLZ 68.000
MDLZ 69.000
MDLZ 70.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDLZ 65.000
1.01
+0
0.35
0.75
0
0.23
-0.2399
0.0774
30
MDLZ 66.000
0.97
+0.17
0.65
1
1
0.22
-0.3186
0.0943
5
MDLZ 67.000
1.23
+0
0.95
1.25
0
0.2
-0.4162
0.1096
18
MDLZ 68.000
1.65
+0
1.4
1.65
0
0.19
-0.5305
0.1186
9
MDLZ 69.000
0
+0
1.95
2.25
0
0.19
-0.6516
0.1175
0
MDLZ 70.000
0
+0
2.5
3
0
0.16
-0.7676
0.106
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.