U.S. markets close in 5 hours 4 minutes

McDonald's Corporation (MCD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
228.62+1.17 (+0.51%)
As of 10:56AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD201023C001650002020-10-16 2:27PM EDT165.0062.2061.9566.300.00-45200.20%
MCD201023C001850002020-10-19 12:01AM EDT185.0043.5342.5045.950.00--2144.63%
MCD201023C001950002020-10-19 12:01AM EDT195.0031.2732.0036.500.00--5115.92%
MCD201023C002000002020-10-14 11:37AM EDT200.0028.4428.9029.450.00-1698.24%
MCD201023C002025002020-10-02 12:04PM EDT202.5021.1526.4027.050.00-262092.82%
MCD201023C002050002020-10-21 9:30AM EDT205.0022.4323.9524.50-0.29-1.28%12585.45%
MCD201023C002075002020-10-06 2:38PM EDT207.5021.1521.2021.900.00-1571.97%
MCD201023C002100002020-10-16 3:48PM EDT210.0019.9418.9019.500.00-41469.92%
MCD201023C002125002020-10-20 10:25AM EDT212.5015.4316.3017.000.00-542461.04%
MCD201023C002150002020-10-20 3:10PM EDT215.0013.1013.9514.500.00-187255.66%
MCD201023C002175002020-10-21 10:05AM EDT217.5011.6511.4011.85+0.90+8.37%710250.83%
MCD201023C002200002020-10-20 3:58PM EDT220.008.808.959.45+0.79+9.86%617644.63%
MCD201023C002225002020-10-21 9:54AM EDT222.506.376.807.15+0.43+7.24%332639.26%
MCD201023C002250002020-10-21 10:34AM EDT225.004.604.304.70+0.95+26.03%2666530.25%
MCD201023C002275002020-10-21 10:04AM EDT227.502.552.422.74+0.51+25.00%2393025.86%
MCD201023C002300002020-10-21 10:39AM EDT230.001.191.161.25+0.27+29.35%471,78822.41%
MCD201023C002325002020-10-21 10:31AM EDT232.500.470.430.45+0.07+17.50%381,36520.92%
MCD201023C002350002020-10-21 10:39AM EDT235.000.160.130.180.00-422,19622.07%
MCD201023C002375002020-10-20 3:43PM EDT237.500.090.040.100.00-8132824.90%
MCD201023C002400002020-10-21 10:06AM EDT240.000.020.000.05-0.02-50.00%487426.95%
MCD201023C002425002020-10-20 3:32PM EDT242.500.030.000.010.00-7715125.78%
MCD201023C002450002020-10-20 9:33AM EDT245.000.010.000.030.00-1169933.79%
MCD201023C002475002020-10-16 3:38PM EDT247.500.040.000.030.00-164137.89%
MCD201023C002500002020-10-20 9:39AM EDT250.000.010.000.01-0.01-50.00%235237.50%
MCD201023C002525002020-10-19 12:01AM EDT252.500.010.000.050.00---49.41%
MCD201023C002550002020-10-16 3:02PM EDT255.000.030.000.030.00-35650.39%
MCD201023C002600002020-10-16 11:33AM EDT260.000.050.000.040.00-33155.47%
MCD201023C002650002020-10-16 11:32AM EDT265.000.040.000.040.00-114862.50%
MCD201023C002700002020-09-21 10:05AM EDT270.000.010.000.020.00-1064.84%
MCD201023C002750002020-10-05 12:01AM EDT275.000.03-0.080.00--2089.45%
PutsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD201023P001700002020-10-05 10:08AM EDT170.000.040.000.010.00-78106.25%
MCD201023P001750002020-10-05 11:08AM EDT175.000.030.000.010.00-101296.88%
MCD201023P001800002020-10-15 11:07AM EDT180.000.070.000.010.00-5511687.50%
MCD201023P001850002020-09-28 1:27PM EDT185.000.300.000.110.00-61398.44%
MCD201023P001900002020-10-14 9:30AM EDT190.000.050.000.040.00-103478.13%
MCD201023P001925002020-10-06 3:09PM EDT192.500.110.000.110.00-1482.03%
MCD201023P001950002020-10-12 10:54AM EDT195.000.010.000.110.00-61476.56%
MCD201023P001975002020-10-20 10:53AM EDT197.500.010.000.120.00-28671.88%
MCD201023P002000002020-10-20 1:40PM EDT200.000.010.000.120.00-113766.41%
MCD201023P002025002020-10-09 10:28AM EDT202.500.060.000.120.00-466261.13%
MCD201023P002050002020-10-16 3:01PM EDT205.000.060.000.120.00-126355.66%
MCD201023P002075002020-10-19 9:37AM EDT207.500.030.000.120.00-3412950.39%
MCD201023P002100002020-10-20 11:58AM EDT210.000.020.010.040.00-6634542.38%
MCD201023P002125002020-10-21 10:34AM EDT212.500.020.000.05-0.01-33.33%3034438.48%
MCD201023P002150002020-10-21 10:00AM EDT215.000.040.000.13-0.02-33.33%149838.97%
MCD201023P002175002020-10-21 10:36AM EDT217.500.060.030.07-0.01-14.29%1655929.30%
MCD201023P002200002020-10-21 10:36AM EDT220.000.110.070.12-0.06-35.29%1592826.27%
MCD201023P002225002020-10-21 10:40AM EDT222.500.180.180.19-0.20-52.63%6296122.32%
MCD201023P002250002020-10-21 10:07AM EDT225.000.370.370.47-0.45-54.88%4772220.75%
MCD201023P002275002020-10-21 10:34AM EDT227.500.900.860.96-0.90-50.00%1448217.60%
MCD201023P002300002020-10-21 10:34AM EDT230.001.971.882.10-1.08-35.41%2230715.60%
MCD201023P002325002020-10-21 10:06AM EDT232.503.853.503.90-1.35-25.96%4739.57%
MCD201023P002350002020-10-20 12:58PM EDT235.006.525.856.200.00-1130.00%
MCD201023P002375002020-10-16 11:27AM EDT237.507.858.258.650.00-2120.00%
MCD201023P002400002020-10-20 1:49PM EDT240.0010.3010.6511.100.00-240.00%
MCD201023P002425002020-10-07 2:03PM EDT242.5014.7513.0013.600.00--210.00%
MCD201023P002450002020-10-07 12:02PM EDT245.0017.3515.4516.150.00-20100.00%