Dark

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 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,575	5,229	41	12,110

MDLZ Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

MDLZ Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

MDLZ Aug 21, 2026 Exp. - Max Pain @ $60.00

Puts

Calls

MDLZ Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90.00 C	0.25	0.00%	1	2	07-10	MDLZ260821C00090000
85.00 C	0	0%	0			MDLZ260821C00085000
80.00 C	0	0%	0			MDLZ260821C00080000
77.00 C	0	0%	0			MDLZ260821C00077000
76.00 C	0	0%	0			MDLZ260821C00076000
75.00 C	0	0%	0			MDLZ260821C00075000
74.00 C	0	0%	0			MDLZ260821C00074000
73.00 C	0	0%	0			MDLZ260821C00073000
72.00 C	0	0%	0			MDLZ260821C00072000
71.00 C	0.25	0.00%	1	342	08-07	MDLZ260821C00071000
70.00 C	0.05	-50.00%	15	136	08-13	MDLZ260821C00070000
69.00 C	0.05	-88.37%	16	30	08-04	MDLZ260821C00069000
68.00 C	0.17	-32.00%	1	11	08-07	MDLZ260821C00068000
67.50 C	0.10	+100.00%	34	2,124	08-12	MDLZ260821C00067500
67.00 C	0.10	-41.18%	83	111	08-13	MDLZ260821C00067000
66.00 C	0.20	+300.00%	3	303	08-13	MDLZ260821C00066000
65.00 C	0.32	+113.33%	10	2,128	08-13	MDLZ260821C00065000
64.00 C	0.65	+150.00%	6	42	08-13	MDLZ260821C00064000
63.00 C	1.04	+108.00%	3	591	08-13	MDLZ260821C00063000
62.50 C	1.35	+58.82%	30	679	08-13	MDLZ260821C00062500
62.00 C	0.90	+12.50%	1	138	08-12	MDLZ260821C00062000
61.00 C	2.45	+68.97%	2	438	08-13	MDLZ260821C00061000
60.00 C	1.55	-9.36%	2	707	08-12	MDLZ260821C00060000
59.00 C	3.14	0%	2	1	08-10	MDLZ260821C00059000
58.00 C	4.07	0%	2	1	08-10	MDLZ260821C00058000
57.50 C	4.60	+23.66%	1	10	08-13	MDLZ260821C00057500
57.00 C	0	0%	0			MDLZ260821C00057000
56.00 C	0	0%	0			MDLZ260821C00056000
55.00 C	7.42	+3.20%	1	3	08-03	MDLZ260821C00055000
54.00 C	0	0%	0			MDLZ260821C00054000
53.00 C	0	0%	0			MDLZ260821C00053000
52.50 C	7.87	0%	1	1	07-20	MDLZ260821C00052500
52.00 C	0	0%	0			MDLZ260821C00052000
51.00 C	0	0%	0			MDLZ260821C00051000
50.00 C	12.64	+40.44%	2	2	07-28	MDLZ260821C00050000
49.00 C	0	0%	0			MDLZ260821C00049000
48.00 C	0	0%	0			MDLZ260821C00048000
47.50 C	14.56	0%	4	2	08-05	MDLZ260821C00047500
45.00 C	17.03	0%	4	2	08-05	MDLZ260821C00045000
42.50 C	0	0%	0			MDLZ260821C00042500
40.00 C	0	0%	0			MDLZ260821C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90.00 P	0	0%	0			MDLZ260821P00090000
85.00 P	23.04	+0.92%	12	0	08-12	MDLZ260821P00085000
80.00 P	18.04	-3.48%	2	0	08-12	MDLZ260821P00080000
77.00 P	0	0%	0			MDLZ260821P00077000
76.00 P	0	0%	0			MDLZ260821P00076000
75.00 P	0	0%	0			MDLZ260821P00075000
74.00 P	0	0%	0			MDLZ260821P00074000
73.00 P	11.02	0%	4	0	08-12	MDLZ260821P00073000
72.00 P	0	0%	0			MDLZ260821P00072000
71.00 P	0	0%	0			MDLZ260821P00071000
70.00 P	0	0%	0			MDLZ260821P00070000
69.00 P	0	0%	0			MDLZ260821P00069000
68.00 P	6.35	0%	20	7	08-11	MDLZ260821P00068000
67.50 P	5.80	-29.44%	8	2	08-11	MDLZ260821P00067500
67.00 P	3.86	-27.85%	4	2	08-13	MDLZ260821P00067000
66.00 P	4.40	+25.71%	24	30	08-11	MDLZ260821P00066000
65.00 P	0	0%	0			MDLZ260821P00065000
64.00 P	0	0%	0			MDLZ260821P00064000
63.00 P	0.61	-64.12%	5	13	08-13	MDLZ260821P00063000
62.50 P	0.50	-65.52%	1	78	08-13	MDLZ260821P00062500
62.00 P	0.36	-70.00%	1	157	08-13	MDLZ260821P00062000
61.00 P	0.15	-80.00%	2	237	08-13	MDLZ260821P00061000
60.00 P	0.40	+14.29%	3	561	08-12	MDLZ260821P00060000
59.00 P	0.05	-75.00%	3	40	08-13	MDLZ260821P00059000
58.00 P	0.06	-57.14%	1	15	08-13	MDLZ260821P00058000
57.50 P	0.10	-75.00%	30	10,159	08-13	MDLZ260821P00057500
57.00 P	0.17	-29.17%	1	67	08-06	MDLZ260821P00057000
56.00 P	0.57	-18.57%	5	23	07-24	MDLZ260821P00056000
55.00 P	0.09	+80.00%	1	569	08-12	MDLZ260821P00055000
54.00 P	0.05	0%	1	1	07-29	MDLZ260821P00054000
53.00 P	0.05	-85.71%	1	11	08-10	MDLZ260821P00053000
52.50 P	0.05	0.00%	30	134	08-13	MDLZ260821P00052500
52.00 P	0	0%	0			MDLZ260821P00052000
51.00 P	0	0%	0			MDLZ260821P00051000
50.00 P	0.15	-21.05%	1	38	08-05	MDLZ260821P00050000
49.00 P	0	0%	0			MDLZ260821P00049000
48.00 P	0	0%	0			MDLZ260821P00048000
47.50 P	0.14	0%	5	5	07-22	MDLZ260821P00047500
45.00 P	0.08	0%	1	1	07-23	MDLZ260821P00045000
42.50 P	0	0%	0			MDLZ260821P00042500
40.00 P	0.05	0%	1	1	07-29	MDLZ260821P00040000