New Zealand markets closed

McDonald's Corporation (MCD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
283.00+0.98 (+0.35%)
As of 10:23AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD240328C002600002024-03-19 12:38PM EDT260.0024.5021.0523.500.00-10110.64%
MCD240328C002650002024-03-27 1:11PM EDT265.0015.7315.7518.500.00-111091.02%
MCD240328C002675002024-03-26 9:44AM EDT267.5011.3012.9515.400.00-20210.00%
MCD240328C002700002024-03-25 2:34PM EDT270.008.4910.5013.100.00-4112349.61%
MCD240328C002725002024-03-27 3:48PM EDT272.509.058.7511.000.00-6660.55%
MCD240328C002750002024-03-28 9:38AM EDT275.007.465.908.30+1.92+34.66%12442.92%
MCD240328C002775002024-03-28 10:01AM EDT277.504.844.556.60+1.04+27.37%518553.08%
MCD240328C002800002024-03-28 10:01AM EDT280.002.342.092.60-0.05-2.09%303120.00%
MCD240328C002825002024-03-28 10:07AM EDT282.500.560.430.56-0.06-11.11%2419643.86%
MCD240328C002850002024-03-28 10:06AM EDT285.000.020.010.04-0.11-73.33%2551,1168.99%
MCD240328C002875002024-03-28 9:59AM EDT287.500.010.000.02-0.01-50.00%2058615.24%
MCD240328C002900002024-03-28 9:52AM EDT290.000.010.000.01-0.01-50.00%193419.92%
MCD240328C002925002024-03-27 1:17PM EDT292.500.010.000.010.00-2439525.78%
MCD240328C002950002024-03-28 9:50AM EDT295.000.050.000.08+0.04+400.00%1046142.77%
MCD240328C002975002024-03-27 10:53AM EDT297.500.010.000.500.00-609661.91%
MCD240328C003000002024-03-26 2:18PM EDT300.000.020.000.010.00-4459042.97%
MCD240328C003025002024-03-20 10:23AM EDT302.500.060.000.750.00-76784.57%
MCD240328C003050002024-03-27 1:07PM EDT305.000.010.000.010.00-125450.00%
MCD240328C003075002024-03-18 12:24PM EDT307.500.060.000.750.00-227100.20%
MCD240328C003100002024-03-21 9:30AM EDT310.000.390.000.010.00-247559.38%
MCD240328C003125002024-03-11 11:21AM EDT312.500.280.000.750.00-11115.23%
MCD240328C003150002024-03-19 12:36PM EDT315.000.060.000.010.00-116568.75%
MCD240328C003200002024-03-25 11:40AM EDT320.000.010.000.750.00-59173136.52%
MCD240328C003250002024-02-21 4:32PM EDT325.000.220.000.200.00--0121.48%
MCD240328C003300002024-02-21 4:34PM EDT330.000.170.000.210.00--0133.59%
MCD240328C003350002024-03-12 10:36AM EDT335.000.020.000.750.00-212176.07%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD240328P002150002024-03-13 9:52AM EDT215.000.020.000.030.00-11184.38%
MCD240328P002200002024-03-13 1:51PM EDT220.000.120.000.030.00--5168.75%
MCD240328P002350002024-03-14 11:16AM EDT235.000.050.000.750.00-1016196.88%
MCD240328P002400002024-03-18 12:22PM EDT240.000.060.000.070.00-530126.56%
MCD240328P002425002024-03-19 10:16AM EDT242.500.020.000.750.00-45168.75%
MCD240328P002450002024-03-18 9:30AM EDT245.000.230.000.750.00--10159.38%
MCD240328P002500002024-03-27 1:04PM EDT250.000.010.000.750.00-20124140.82%
MCD240328P002525002024-03-18 3:49PM EDT252.500.100.000.750.00--2131.64%
MCD240328P002550002024-03-27 2:35PM EDT255.000.010.000.120.00-398089.84%
MCD240328P002575002024-03-28 9:54AM EDT257.500.010.010.04-0.03-75.00%191774.22%
MCD240328P002600002024-03-27 1:13PM EDT260.000.010.000.750.00-360103.71%
MCD240328P002625002024-03-25 3:22PM EDT262.500.030.000.750.00-5794.34%
MCD240328P002650002024-03-27 12:31PM EDT265.000.010.000.750.00-810284.96%
MCD240328P002675002024-03-26 9:30AM EDT267.500.070.000.700.00-213574.22%
MCD240328P002700002024-03-27 3:43PM EDT270.000.010.000.050.00-8936344.14%
MCD240328P002725002024-03-27 3:56PM EDT272.500.020.001.150.00-8531763.09%
MCD240328P002750002024-03-28 9:32AM EDT275.000.050.000.10+0.03+16.67%41,50233.20%
MCD240328P002775002024-03-28 9:58AM EDT277.500.030.010.28-0.03-50.00%4482432.03%
MCD240328P002800002024-03-28 9:58AM EDT280.000.050.020.05-0.17-77.27%3444313.09%
MCD240328P002825002024-03-28 10:07AM EDT282.500.490.510.67-0.57-41.91%440415.21%
MCD240328P002850002024-03-28 9:59AM EDT285.002.791.943.30-0.12-4.12%513836.33%
MCD240328P002875002024-03-27 1:13PM EDT287.506.904.157.050.00-102974.59%
MCD240328P002900002024-03-27 9:50AM EDT290.009.356.608.900.00-38951.07%
MCD240328P002925002024-03-26 2:48PM EDT292.5012.909.3512.150.00-1443274.71%
MCD240328P002950002024-03-26 2:43PM EDT295.0012.9011.6513.75-4.35-25.22%2370.65%
MCD240328P002975002024-03-26 3:03PM EDT297.5019.2014.3017.250.00-9497.27%
MCD240328P003000002024-03-26 2:39PM EDT300.0020.5016.7519.650.00-11105.42%
MCD240328P003025002024-03-13 2:38PM EDT302.5017.5219.0022.200.00-1900112.21%
MCD240328P003050002024-03-27 2:29PM EDT305.0024.4021.5524.650.00-42121.58%
MCD240328P003200002024-02-20 10:37AM EDT320.0028.4435.0538.500.00-10187.99%