Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 9 hours 12 minutes

S&P Futures
4,091.50
+11.50(+0.28%)
Dow Futures
33,102.00
+58.00(+0.18%)
Nasdaq Futures
13,130.00
+48.00(+0.37%)
Russell 2000 Futures
1,784.40
+4.30(+0.24%)
Crude Oil
74.36
-0.01(-0.01%)
Gold
1,999.30
+1.60(+0.08%)

Advertisement

McDonald's Corporation (MCD)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

277.79

+0.35

(+0.13%)

At close: 04:00PM EDT

277.60

-0.19

(-0.07%)

After hours:

07:59PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforSeptember 15, 2023

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MCD230915C00165000	2023-01-26 4:24PM EDT	165.00	112.09	99.80	101.40	0.00	-	1	1	0.00%
MCD230915C00195000	2023-03-27 2:11PM EDT	195.00	82.70	85.75	87.20	0.00	-	1	2	45.19%
MCD230915C00200000	2023-03-13 1:58PM EDT	200.00	70.00	81.00	82.30	0.00	-	1	63	43.04%
MCD230915C00205000	2023-03-10 12:20PM EDT	205.00	64.60	76.25	77.70	0.00	-	-	7	41.74%
MCD230915C00210000	2023-03-06 4:39PM EDT	210.00	65.45	71.80	72.85	0.00	-	5	9	39.71%
MCD230915C00215000	2023-03-16 1:40PM EDT	215.00	59.75	66.85	67.95	0.00	-	3	16	37.56%
MCD230915C00220000	2023-03-14 2:38PM EDT	220.00	50.50	62.20	63.40	0.00	-	1	33	36.25%
MCD230915C00225000	2023-03-22 2:36PM EDT	225.00	51.91	57.35	58.70	0.00	-	1	47	34.52%
MCD230915C00230000	2023-03-21 12:51PM EDT	230.00	45.85	53.35	54.20	0.00	-	1	45	33.17%
MCD230915C00235000	2023-03-06 4:40PM EDT	235.00	43.10	48.75	49.55	0.00	-	2	5	31.42%
MCD230915C00240000	2023-03-10 4:35PM EDT	240.00	32.65	44.40	45.30	0.00	-	1	16	30.37%
MCD230915C00245000	2023-03-23 11:55AM EDT	245.00	34.65	40.10	40.85	0.00	-	1	39	28.82%
MCD230915C00250000	2023-03-27 11:10AM EDT	250.00	32.70	35.85	36.55	0.00	-	1	24	27.41%
MCD230915C00255000	2023-03-30 12:19PM EDT	255.00	31.80	31.80	32.60	+0.16	+0.51%	1	39	26.42%
MCD230915C00260000	2023-03-28 10:46AM EDT	260.00	26.80	28.15	28.65	0.00	-	1	57	25.24%
MCD230915C00265000	2023-03-27 2:57PM EDT	265.00	22.65	24.55	24.90	0.00	-	12	165	24.15%
MCD230915C00270000	2023-03-28 9:53AM EDT	270.00	19.92	21.05	21.55	0.00	-	3	189	23.39%
MCD230915C00275000	2023-03-30 1:43PM EDT	275.00	17.78	17.55	18.30	+0.08	+0.45%	4	193	22.50%
MCD230915C00280000	2023-03-30 9:31AM EDT	280.00	14.75	14.75	15.25	-0.02	-0.14%	5	214	21.58%
MCD230915C00285000	2023-03-29 1:44PM EDT	285.00	12.13	12.05	12.65	0.00	-	8	687	20.95%
MCD230915C00290000	2023-03-28 3:07PM EDT	290.00	9.50	9.80	10.30	0.00	-	4	687	20.32%
MCD230915C00295000	2023-03-29 11:44AM EDT	295.00	8.00	7.75	8.20	0.00	-	3	225	19.68%
MCD230915C00300000	2023-03-30 2:48PM EDT	300.00	6.25	6.20	6.40	+0.10	+1.63%	8	510	19.09%
MCD230915C00305000	2023-03-29 12:46PM EDT	305.00	4.80	4.65	4.95	0.00	-	5	343	18.64%
MCD230915C00310000	2023-03-30 12:58PM EDT	310.00	3.60	3.50	3.80	-0.05	-1.37%	13	223	18.31%
MCD230915C00315000	2023-03-29 1:24PM EDT	315.00	2.72	2.52	2.89	0.00	-	9	21	18.04%
MCD230915C00320000	2023-03-29 1:31PM EDT	320.00	1.98	1.82	2.15	0.00	-	14	44	17.77%
MCD230915C00325000	2023-03-30 10:37AM EDT	325.00	1.34	1.19	1.57	+0.24	+21.82%	3	29	17.51%
MCD230915C00330000	2023-03-30 3:33PM EDT	330.00	1.14	0.92	1.15	+0.29	+34.12%	1	11	17.35%
MCD230915C00335000	2023-03-13 1:51PM EDT	335.00	0.42	0.65	0.83	0.00	-	6	11	17.20%
MCD230915C00340000	2023-03-13 2:36PM EDT	340.00	0.33	0.27	0.68	0.00	-	2	36	17.53%
MCD230915C00345000	2023-03-14 11:07AM EDT	345.00	0.23	0.17	0.51	0.00	-	1	160	17.55%
MCD230915C00350000	2023-03-07 4:34PM EDT	350.00	0.13	0.10	0.38	0.00	-	1	9	17.58%
MCD230915C00355000	2023-03-17 3:23PM EDT	355.00	0.12	0.06	0.30	0.00	-	2	2	17.77%
MCD230915C00360000	2023-02-24 11:52AM EDT	360.00	0.05	0.01	0.24	0.00	-	3	7	18.02%
MCD230915C00365000	2023-02-28 10:52AM EDT	365.00	0.03	0.00	0.22	0.00	-	1	2	18.58%
MCD230915C00370000	2023-01-23 10:45AM EDT	370.00	0.29	0.00	0.00	0.00	-	2	0	6.25%
MCD230915C00375000	2023-02-01 12:02PM EDT	375.00	0.05	0.00	0.15	0.00	-	3	0	19.09%
MCD230915C00380000	2023-01-23 10:45AM EDT	380.00	0.23	0.00	0.14	0.00	-	-	0	19.65%
MCD230915C00400000	2023-02-14 1:12PM EDT	400.00	0.09	0.00	0.15	0.00	-	-	1	22.56%

PutsforSeptember 15, 2023

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MCD230915P00135000	2023-03-23 9:30AM EDT	135.00	0.22	0.01	0.35	0.00	-	2	21	49.10%
MCD230915P00140000	2023-03-03 3:17PM EDT	140.00	0.20	0.05	0.41	0.00	-	1	0	47.93%
MCD230915P00145000	2023-03-23 1:08PM EDT	145.00	0.39	0.07	0.46	0.00	-	3	20	46.48%
MCD230915P00150000	2023-03-27 10:33AM EDT	150.00	0.23	0.08	0.40	0.00	-	3	136	43.38%
MCD230915P00155000	2023-02-02 3:33PM EDT	155.00	0.50	0.27	0.63	0.00	-	-	1	44.36%
MCD230915P00160000	2023-03-30 2:53PM EDT	160.00	0.30	0.29	0.43	-0.35	-53.85%	1	90	39.72%
MCD230915P00165000	2023-01-31 12:07PM EDT	165.00	0.93	0.51	0.83	0.00	-	3	11	42.11%
MCD230915P00170000	2023-03-10 2:43PM EDT	170.00	0.74	0.28	0.67	0.00	-	80	121	38.53%
MCD230915P00175000	2023-03-24 1:18PM EDT	175.00	0.75	0.29	0.67	0.00	-	1	1	36.54%
MCD230915P00180000	2023-03-29 10:27AM EDT	180.00	0.66	0.41	0.72	0.00	-	42	173	35.03%
MCD230915P00185000	2023-03-27 3:02PM EDT	185.00	0.80	0.47	0.80	0.00	-	1	9	33.78%
MCD230915P00190000	2023-03-27 10:36AM EDT	190.00	1.00	0.80	1.21	0.00	-	4	355	34.60%
MCD230915P00195000	2023-03-14 12:38PM EDT	195.00	1.40	0.71	1.04	0.00	-	8	27	31.60%
MCD230915P00200000	2023-03-30 10:19AM EDT	200.00	1.10	1.04	1.27	-0.05	-4.35%	1	109	30.99%
MCD230915P00205000	2023-03-09 2:00PM EDT	205.00	1.66	1.16	1.60	0.00	-	4	17	30.65%
MCD230915P00210000	2023-03-28 10:12AM EDT	210.00	1.60	1.39	1.53	0.00	-	1	83	28.38%
MCD230915P00215000	2023-03-24 10:36AM EDT	215.00	2.21	1.64	1.76	0.00	-	5	235	27.39%
MCD230915P00220000	2023-03-28 9:47AM EDT	220.00	2.21	1.83	2.14	0.00	-	2	113	26.81%
MCD230915P00225000	2023-03-30 3:25PM EDT	225.00	2.33	2.11	2.35	-0.82	-26.03%	8	101	25.49%
MCD230915P00230000	2023-03-29 10:17AM EDT	230.00	2.79	2.55	2.88	0.00	-	2	773	24.98%
MCD230915P00235000	2023-03-29 10:25AM EDT	235.00	3.25	3.05	3.20	0.00	-	150	218	23.73%
MCD230915P00240000	2023-03-27 12:00PM EDT	240.00	4.15	3.55	3.70	0.00	-	2	150	22.78%
MCD230915P00245000	2023-03-24 3:27PM EDT	245.00	5.70	4.15	4.35	0.00	-	2	129	21.96%
MCD230915P00250000	2023-03-30 3:26PM EDT	250.00	5.00	4.90	5.15	-0.20	-3.85%	15	515	21.21%
MCD230915P00255000	2023-03-30 12:50PM EDT	255.00	6.10	5.85	6.00	-0.15	-2.40%	10	202	20.31%
MCD230915P00260000	2023-03-30 1:00PM EDT	260.00	7.30	6.90	7.25	-0.07	-0.95%	10	608	19.80%
MCD230915P00265000	2023-03-30 2:21PM EDT	265.00	8.40	8.15	8.40	-0.30	-3.45%	15	288	18.85%
MCD230915P00270000	2023-03-30 2:09PM EDT	270.00	9.97	9.65	10.00	-0.04	-0.40%	14	355	18.23%
MCD230915P00275000	2023-03-30 3:38PM EDT	275.00	11.35	11.40	11.80	-0.65	-5.42%	22	356	17.54%
MCD230915P00280000	2023-03-29 10:44AM EDT	280.00	14.10	13.35	13.80	0.00	-	1	125	16.75%
MCD230915P00285000	2023-03-29 9:39AM EDT	285.00	16.79	15.65	16.30	0.00	-	1	3	16.20%
MCD230915P00290000	2023-03-28 1:13PM EDT	290.00	20.48	18.35	19.10	0.00	-	1	30	15.62%
MCD230915P00295000	2023-03-17 2:54PM EDT	295.00	30.55	21.30	22.05	0.00	-	2	28	14.75%
MCD230915P00300000	2023-03-29 10:44AM EDT	300.00	25.70	24.65	25.55	0.00	-	1	18	14.16%
MCD230915P00305000	2023-03-29 12:46PM EDT	305.00	29.95	28.35	29.30	0.00	-	1	1	13.39%
MCD230915P00310000	2023-01-25 11:41AM EDT	310.00	41.05	47.15	48.35	0.00	-	-	1	37.11%
MCD230915P00340000	2023-02-08 3:04PM EDT	340.00	76.54	76.00	77.75	0.00	-	-	0	46.89%
MCD230915P00350000	2023-02-14 1:12PM EDT	350.00	84.19	78.70	80.25	0.00	-	-	0	37.83%
MCD230915P00360000	2023-02-03 11:32AM EDT	360.00	96.45	89.95	91.55	0.00	-	10	0	42.80%

Advertisement

S&P Futures4,091.50+11.50(+0.28%)

Dow Futures33,102.00+58.00(+0.18%)

Nasdaq Futures13,130.00+48.00(+0.37%)

Russell 2000 Futures1,784.40+4.30(+0.24%)

Crude Oil74.36-0.01(-0.01%)

Gold1,999.30+1.60(+0.08%)

McDonald's Corporation (MCD)

S&P Futures
4,091.50
+11.50(+0.28%)

Dow Futures
33,102.00
+58.00(+0.18%)

Nasdaq Futures
13,130.00
+48.00(+0.37%)

Russell 2000 Futures
1,784.40
+4.30(+0.24%)

Crude Oil
74.36
-0.01(-0.01%)

Gold
1,999.30
+1.60(+0.08%)