Australia markets open in 4 hours 27 minutes

McDonald's Corporation (MCD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
258.65-7.11 (-2.68%)
As of 03:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD240524C001700002024-05-02 12:16PM EDT170.0095.3886.9090.80-10.82-10.19%55257.81%
MCD240524C002350002024-04-26 2:46PM EDT235.0041.4022.4025.400.00-121275.68%
MCD240524C002450002024-05-21 9:38AM EDT245.0023.7512.8515.400.00-14056.10%
MCD240524C002500002024-05-20 12:25PM EDT250.0020.108.0010.350.00-10664.45%
MCD240524C002550002024-04-25 2:33PM EDT255.0021.853.954.450.00-1228.27%
MCD240524C002600002024-05-23 3:10PM EDT260.000.630.610.68-6.13-90.68%2621016.16%
MCD240524C002625002024-05-23 3:14PM EDT262.500.150.130.18-3.60-96.00%1,1141816.60%
MCD240524C002650002024-05-23 3:15PM EDT265.000.050.030.05-1.85-97.37%92111518.16%
MCD240524C002675002024-05-23 2:01PM EDT267.500.010.010.02-0.62-98.41%1,05560820.70%
MCD240524C002700002024-05-23 2:20PM EDT270.000.020.010.03-0.21-91.30%40182926.95%
MCD240524C002725002024-05-23 2:54PM EDT272.500.010.000.01-0.08-88.89%4211,54628.13%
MCD240524C002750002024-05-23 2:36PM EDT275.000.010.000.02-0.03-75.00%1352,82834.77%
MCD240524C002775002024-05-23 2:32PM EDT277.500.030.010.05+0.01+50.00%744944.34%
MCD240524C002800002024-05-23 1:02PM EDT280.000.020.000.090.00-16257053.52%
MCD240524C002825002024-05-23 10:18AM EDT282.500.050.010.02+0.02+66.67%127547.66%
MCD240524C002850002024-05-22 1:01PM EDT285.000.050.010.02+0.04+400.00%1041450.78%
MCD240524C002875002024-05-22 1:03PM EDT287.500.010.001.100.00-2511494.73%
MCD240524C002900002024-05-23 3:03PM EDT290.000.010.010.15-0.01-50.00%1673,03971.68%
MCD240524C002925002024-05-22 1:48PM EDT292.500.010.000.110.00-113272.27%
MCD240524C002950002024-05-22 11:45AM EDT295.000.010.000.250.00-26685.94%
MCD240524C003000002024-05-20 9:59AM EDT300.000.030.001.250.00-2489126.27%
MCD240524C003050002024-05-21 3:28PM EDT305.000.010.001.830.00-12139148.83%
MCD240524C003100002024-05-20 11:07AM EDT310.000.010.001.830.00-1516159.86%
MCD240524C003150002024-05-17 2:21PM EDT315.000.010.001.830.00-56170.51%
MCD240524C003200002024-05-17 12:42PM EDT320.000.010.002.070.00-11185.64%
MCD240524C003350002024-05-16 11:55AM EDT335.000.010.002.120.00--1216.55%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD240524P002050002024-04-22 12:43PM EDT205.000.050.000.000.00--050.00%
MCD240524P002100002024-05-13 10:54AM EDT210.000.010.002.130.00-2020192.77%
MCD240524P002150002024-05-16 11:17AM EDT215.000.010.000.050.00-83896.09%
MCD240524P002200002024-05-17 9:58AM EDT220.000.010.001.990.00-2047155.62%
MCD240524P002250002024-05-06 11:26AM EDT225.000.010.002.130.00-23141.11%
MCD240524P002300002024-05-16 1:15PM EDT230.000.030.002.130.00-122124.02%
MCD240524P002350002024-05-23 2:16PM EDT235.000.010.000.020.00-615652.34%
MCD240524P002400002024-05-21 3:48PM EDT240.000.010.010.030.00-12644.14%
MCD240524P002450002024-05-23 12:39PM EDT245.000.030.010.030.00-57633.20%
MCD240524P002475002024-05-23 1:41PM EDT247.500.020.020.05+0.01+100.00%68730.08%
MCD240524P002500002024-05-23 2:05PM EDT250.000.050.030.05+0.03+150.00%2960524.22%
MCD240524P002525002024-05-23 2:12PM EDT252.500.100.050.10+0.07+233.33%1741920.80%
MCD240524P002550002024-05-23 3:14PM EDT255.000.170.130.17+0.12+240.00%4019116.02%
MCD240524P002575002024-05-23 3:14PM EDT257.500.510.500.57+0.47+1,175.00%58921813.75%
MCD240524P002600002024-05-23 3:15PM EDT260.001.501.541.74+1.34+837.50%68152611.94%
MCD240524P002625002024-05-23 3:16PM EDT262.503.693.554.25+3.34+1,590.48%66152121.68%
MCD240524P002650002024-05-23 2:58PM EDT265.005.895.806.45+4.90+494.95%2521,01521.05%
MCD240524P002675002024-05-23 3:17PM EDT267.508.417.658.85+5.84+212.36%60577717.19%
MCD240524P002700002024-05-23 3:17PM EDT270.0010.8910.5011.75+6.30+128.57%9252244.82%
MCD240524P002725002024-05-23 2:54PM EDT272.5013.7513.1013.70+7.00+103.70%451220.00%
MCD240524P002750002024-05-23 3:12PM EDT275.0016.0515.5516.15+6.84+74.27%503130.00%
MCD240524P002775002024-05-22 3:46PM EDT277.5013.1517.1519.550.00-640274.41%
MCD240524P002800002024-05-22 3:46PM EDT280.0013.5020.0522.000.00-1,0651379.64%
MCD240524P002825002024-05-17 9:30AM EDT282.508.9022.3525.000.00-10100.34%
MCD240524P002850002024-05-17 9:45AM EDT285.0012.3524.6527.100.00-4095.70%
MCD240524P002950002024-05-08 2:58PM EDT295.0025.3534.1538.050.00-80148.24%
MCD240524P003000002024-05-01 9:40AM EDT300.0029.4039.9042.100.00-110131.59%
MCD240524P003050002024-04-22 3:57PM EDT305.0029.400.000.000.00-100.00%