Dark

Check out our Level2View

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
897	3,404	71	3,274

MDLZ Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

MDLZ Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MDLZ Dec 18, 2026 Exp. - Max Pain @ $60.00

Puts

Calls

MDLZ Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90.00 C	0	0%	0			MDLZ261218C00090000
85.00 C	0	0%	0			MDLZ261218C00085000
80.00 C	0.50	+100.00%	1	2	07-10	MDLZ261218C00080000
75.00 C	0.59	-15.71%	7	289	08-10	MDLZ261218C00075000
72.50 C	1.00	0.00%	4	518	08-07	MDLZ261218C00072500
70.00 C	1.40	+27.27%	14	1,491	08-13	MDLZ261218C00070000
67.50 C	2.00	+22.70%	18	639	08-13	MDLZ261218C00067500
65.00 C	2.85	+19.75%	2	465	08-13	MDLZ261218C00065000
62.50 C	3.20	-11.11%	5	349	08-11	MDLZ261218C00062500
60.00 C	4.60	-0.65%	4	266	08-13	MDLZ261218C00060000
57.50 C	6.00	-17.24%	2	167	08-04	MDLZ261218C00057500
55.00 C	6.42	-14.40%	10	50	07-15	MDLZ261218C00055000
52.50 C	7.70	+37.50%	9	11	03-20	MDLZ261218C00052500
50.00 C	13.90	+44.79%	4	31	08-13	MDLZ261218C00050000
47.50 C	12.56	+6.71%	1	11	04-28	MDLZ261218C00047500
45.00 C	17.10	+7.55%	1	7	07-16	MDLZ261218C00045000
42.50 C	17.16	+15.63%	1	1	02-02	MDLZ261218C00042500
40.00 C	0	0%	0			MDLZ261218C00040000
37.50 C	0	0%	0			MDLZ261218C00037500
35.00 C	26.78	+10.21%	1	1	08-03	MDLZ261218C00035000
32.50 C	0	0%	0			MDLZ261218C00032500
30.00 C	28.44	+28.98%	3	3	01-22	MDLZ261218C00030000
27.50 C	0	0%	0			MDLZ261218C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90.00 P	0	0%	0			MDLZ261218P00090000
85.00 P	0	0%	0			MDLZ261218P00085000
80.00 P	0	0%	0			MDLZ261218P00080000
75.00 P	0	0%	0			MDLZ261218P00075000
72.50 P	10.95	0%	3	3	08-07	MDLZ261218P00072500
70.00 P	0	0%	0			MDLZ261218P00070000
67.50 P	4.70	-56.24%	32	33	07-29	MDLZ261218P00067500
65.00 P	5.50	+12.24%	1	35	08-10	MDLZ261218P00065000
62.50 P	4.03	+15.14%	3	84	08-11	MDLZ261218P00062500
60.00 P	2.25	-16.97%	10	461	08-13	MDLZ261218P00060000
57.50 P	1.95	+18.18%	2	328	08-10	MDLZ261218P00057500
55.00 P	1.18	+6.31%	1	640	08-12	MDLZ261218P00055000
52.50 P	0.60	-29.41%	4	753	08-13	MDLZ261218P00052500
50.00 P	0.55	-15.38%	8	491	08-10	MDLZ261218P00050000
47.50 P	0.45	-30.77%	1	248	07-29	MDLZ261218P00047500
45.00 P	0.40	-11.11%	1	129	07-28	MDLZ261218P00045000
42.50 P	0.12	+140.00%	3	41	08-13	MDLZ261218P00042500
40.00 P	0.13	-48.00%	1	33	07-29	MDLZ261218P00040000
37.50 P	0.15	0.00%	1	36	08-03	MDLZ261218P00037500
35.00 P	0.15	-76.56%	13	17	06-23	MDLZ261218P00035000
32.50 P	0	0%	0			MDLZ261218P00032500
30.00 P	0.06	-92.68%	1	2	06-12	MDLZ261218P00030000
27.50 P	0.04	-60.00%	1	11	07-29	MDLZ261218P00027500

Share