Dark

Check out our Level2View

MDLZ
Mondelez International, Inc. Class A
stock NASDAQ

At Close

Sep 30, 2026 4:00:00 PM EDT

57.82USD-2.529%(-1.50)9,931,651

57.80Bid 57.83Ask 0.03Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

58.88USD-0.742%(-0.44)1,646

After-hours

Sep 30, 2026 4:57:30 PM EDT

57.87USD+0.086%(+0.05)73,845

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,276	2,944	599	4,531

MDLZ Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

MDLZ Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

MDLZ Jan 21, 2028 Exp. - Max Pain @ $55.00

Puts

Calls

MDLZ Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 C	1.00	+81.82%	4	7	06-24	MDLZ280121C00095000
90.00 C	0.95	-6.86%	3	41	09-01	MDLZ280121C00090000
85.00 C	1.29	+7.50%	222	111	09-15	MDLZ280121C00085000
80.00 C	1.60	-29.20%	2	65	09-18	MDLZ280121C00080000
75.00 C	2.98	+8.36%	3	252	09-17	MDLZ280121C00075000
72.50 C	3.40	-24.61%	1	98	09-15	MDLZ280121C00072500
70.00 C	3.10	-18.42%	13	992	09-29	MDLZ280121C00070000
67.50 C	3.87	-4.91%	68	195	09-28	MDLZ280121C00067500
65.00 C	4.86	-11.64%	34	666	09-28	MDLZ280121C00065000
62.50 C	5.57	-6.70%	3	202	09-28	MDLZ280121C00062500
60.00 C	6.48	-12.20%	30	315	09-29	MDLZ280121C00060000
57.50 C	8.84	-17.69%	30	168	09-18	MDLZ280121C00057500
55.00 C	11.90	-0.83%	8	35	09-17	MDLZ280121C00055000
52.50 C	11.75	-8.91%	2	424	09-22	MDLZ280121C00052500
50.00 C	12.50	-18.30%	3	173	09-29	MDLZ280121C00050000
47.50 C	18.00	-12.62%	2	116	08-26	MDLZ280121C00047500
45.00 C	17.60	-14.15%	1	222	09-18	MDLZ280121C00045000
42.50 C	22.32	-10.00%	3	6	08-26	MDLZ280121C00042500
40.00 C	23.34	+11.14%	2	67	08-03	MDLZ280121C00040000
37.50 C	21.88	+30.70%	3	3	02-02	MDLZ280121C00037500
35.00 C	20.28	0%	1	1	03-11	MDLZ280121C00035000
32.50 C	31.45	+0.80%	1	1	08-14	MDLZ280121C00032500
30.00 C	34.00	+20.91%	2	17	06-11	MDLZ280121C00030000
27.50 C	32.80	+17.77%	80	43	07-20	MDLZ280121C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 P	37.37	-1.76%	1	1	03-26	MDLZ280121P00095000
90.00 P	0	0%	0			MDLZ280121P00090000
85.00 P	0	0%	0			MDLZ280121P00085000
80.00 P	19.70	0%	4	4	08-04	MDLZ280121P00080000
75.00 P	0	0%	0			MDLZ280121P00075000
72.50 P	16.44	0%	20	9	04-27	MDLZ280121P00072500
70.00 P	10.86	-10.98%	3	8	09-15	MDLZ280121P00070000
67.50 P	8.49	-9.97%	3	19	08-26	MDLZ280121P00067500
65.00 P	7.66	-2.92%	3	174	09-22	MDLZ280121P00065000
62.50 P	6.38	+2.57%	21	76	09-02	MDLZ280121P00062500
60.00 P	5.64	+6.21%	14	308	09-18	MDLZ280121P00060000
57.50 P	4.57	+14.25%	19	89	09-18	MDLZ280121P00057500
55.00 P	3.50	-5.15%	4	521	09-15	MDLZ280121P00055000
52.50 P	3.20	+15.11%	1	2,154	09-29	MDLZ280121P00052500
50.00 P	2.67	+13.62%	2	706	09-28	MDLZ280121P00050000
47.50 P	1.85	+8.82%	1	78	08-25	MDLZ280121P00047500
45.00 P	1.55	+1.97%	1	354	09-29	MDLZ280121P00045000
42.50 P	1.30	-23.08%	3	208	08-26	MDLZ280121P00042500
40.00 P	0.85	-7.61%	10	173	09-22	MDLZ280121P00040000
37.50 P	1.25	+20.19%	1	196	07-30	MDLZ280121P00037500
35.00 P	1.63	+103.75%	3	10	09-22	MDLZ280121P00035000
32.50 P	0	0%	0			MDLZ280121P00032500
30.00 P	0.40	-27.27%	2	11	08-20	MDLZ280121P00030000
27.50 P	0.26	-13.33%	10	31	08-17	MDLZ280121P00027500

Share