Dark

Check out our Dark Pool Levels

MDLZ
Mondelez International, Inc. Class A
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

63.62USD+0.134%(+0.09)4,075,655

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

63.43USD-0.157%(-0.10)452

After-hours

Aug 14, 2026 4:43:30 PM EDT

63.61USD-0.008%(-0.01)1,106

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
325	1,345	11	224

MDLZ Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

MDLZ Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

MDLZ Aug 14, 2026 Exp. - Max Pain @ $61.00

Puts

Calls

MDLZ Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80 C	0	0%	0			MDLZ260814C00080000
77 C	0	0%	0			MDLZ260814C00077000
76 C	0	0%	0			MDLZ260814C00076000
75 C	0	0%	0			MDLZ260814C00075000
74 C	0	0%	0			MDLZ260814C00074000
73 C	0	0%	0			MDLZ260814C00073000
72 C	0	0%	0			MDLZ260814C00072000
71 C	0.10	-33.33%	1	339	08-07	MDLZ260814C00071000
70 C	0.10	0%	21	21	07-13	MDLZ260814C00070000
69 C	0	0%	0			MDLZ260814C00069000
68 C	0.09	-83.93%	10	10	07-31	MDLZ260814C00068000
67 C	0.30	0%	1	1	08-06	MDLZ260814C00067000
66 C	0.15	0.00%	27	421	08-11	MDLZ260814C00066000
65 C	0.05	-79.17%	210	503	08-10	MDLZ260814C00065000
64 C	0.05	-54.55%	9	50	08-13	MDLZ260814C00064000
63 C	0.55	+223.53%	11	97	08-13	MDLZ260814C00063000
62 C	1.35	+350.00%	8	130	08-13	MDLZ260814C00062000
61 C	2.31	+115.89%	5	13	08-13	MDLZ260814C00061000
60 C	2.98	+49.00%	4	39	08-13	MDLZ260814C00060000
59 C	3.87	+80.00%	1	10	08-13	MDLZ260814C00059000
58 C	3.06	-21.54%	1	2	08-12	MDLZ260814C00058000
57 C	3.76	0%	1	1	07-06	MDLZ260814C00057000
56 C	5.15	-16.26%	1	2	08-11	MDLZ260814C00056000
55 C	6.08	-13.76%	2	4	08-11	MDLZ260814C00055000
54 C	6.99	-13.60%	1	2	08-11	MDLZ260814C00054000
53 C	8.60	-4.44%	1	2	08-12	MDLZ260814C00053000
52 C	9.51	0%	1	1	08-12	MDLZ260814C00052000
51 C	11.75	0%	6	4	08-13	MDLZ260814C00051000
50 C	12.66	+11.74%	6	5	08-13	MDLZ260814C00050000
49 C	12.24	-12.57%	2	2	08-12	MDLZ260814C00049000
48 C	14.96	0%	2	0	07-30	MDLZ260814C00048000
47 C	0	0%	0			MDLZ260814C00047000
45 C	17.82	+2.59%	10	5	08-13	MDLZ260814C00045000
40 C	22.80	+2.06%	11	6	08-13	MDLZ260814C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80 P	16.70	-6.96%	2	0	08-13	MDLZ260814P00080000
77 P	13.70	-12.46%	2	0	08-13	MDLZ260814P00077000
76 P	12.70	-11.81%	4	0	08-13	MDLZ260814P00076000
75 P	11.72	-12.21%	4	0	08-13	MDLZ260814P00075000
74 P	10.72	-10.67%	2	0	08-13	MDLZ260814P00074000
73 P	9.72	-15.84%	4	1	08-13	MDLZ260814P00073000
72 P	8.75	-12.06%	6	0	08-13	MDLZ260814P00072000
71 P	7.75	-17.99%	2	0	08-13	MDLZ260814P00071000
70 P	8.38	+0.96%	6	1	08-11	MDLZ260814P00070000
69 P	7.40	+1.37%	4	0	08-11	MDLZ260814P00069000
68 P	4.75	-25.78%	4	1	08-13	MDLZ260814P00068000
67 P	5.40	-0.92%	8	1	08-11	MDLZ260814P00067000
66 P	4.45	+8.01%	2	0	08-11	MDLZ260814P00066000
65 P	3.47	-12.15%	1	4	08-12	MDLZ260814P00065000
64 P	2.56	+3.64%	1	3	08-12	MDLZ260814P00064000
63 P	0.21	-80.56%	10	9	08-13	MDLZ260814P00063000
62 P	0.10	-88.51%	7	38	08-13	MDLZ260814P00062000
61 P	0.04	-86.21%	3	102	08-13	MDLZ260814P00061000
60 P	0.23	+53.33%	1	17	08-10	MDLZ260814P00060000
59 P	0.09	-40.00%	1	16	08-10	MDLZ260814P00059000
58 P	0.03	-40.00%	11	16	08-10	MDLZ260814P00058000
57 P	0	0%	0			MDLZ260814P00057000
56 P	0.05	-68.75%	2	4	08-05	MDLZ260814P00056000
55 P	0.55	-15.38%	2	16	07-21	MDLZ260814P00055000
54 P	0.34	0%	2	2	07-20	MDLZ260814P00054000
53 P	0.35	0%	1	1	07-06	MDLZ260814P00053000
52 P	0.05	0%	1	1	08-13	MDLZ260814P00052000
51 P	0.15	0%	1	1	08-10	MDLZ260814P00051000
50 P	0.68	0%	1	1	07-10	MDLZ260814P00050000
49 P	0	0%	0			MDLZ260814P00049000
48 P	0	0%	0			MDLZ260814P00048000
47 P	0	0%	0			MDLZ260814P00047000
45 P	0	0%	0			MDLZ260814P00045000
40 P	0	0%	0			MDLZ260814P00040000

Share