Singapore markets open in 6 hours 4 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,068.19 +49.80 (+0.99%) Dow
38,265.99 +362.70 (+0.96%) Nasdaq
15,842.96 +237.48 (+1.52%) Bitcoin USD
59,426.13 +146.20 (+0.25%) CMC Crypto 200
1,276.16 +5.42 (+0.43%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD260116C00125000 | 2024-04-01 9:51AM EDT | 125.00 | 156.70 | 145.50 | 150.50 | 0.00 | - | 1 | 20 | 33.53% |
| MCD260116C00130000 | 2024-04-03 12:30PM EDT | 130.00 | 149.00 | 143.00 | 148.00 | 0.00 | - | 10 | 11 | 40.94% |
| MCD260116C00135000 | 2024-04-05 11:21AM EDT | 135.00 | 133.77 | 138.50 | 143.50 | 0.00 | - | 1 | 3 | 40.47% |
| MCD260116C00140000 | 2024-04-26 11:30AM EDT | 140.00 | 135.50 | 134.55 | 138.40 | 0.00 | - | 7 | 2 | 38.46% |
| MCD260116C00145000 | 2024-03-27 2:35PM EDT | 145.00 | 139.10 | 129.70 | 134.00 | 0.00 | - | 1 | 1 | 38.17% |
| MCD260116C00150000 | 2024-01-29 4:44PM EDT | 150.00 | 145.10 | 146.00 | 150.05 | 0.00 | - | 1 | 5 | 65.87% |
| MCD260116C00155000 | 2023-10-20 3:49PM EDT | 155.00 | 111.40 | 123.65 | 127.50 | 0.00 | - | 1 | 1 | 41.35% |
| MCD260116C00160000 | 2024-04-05 10:55AM EDT | 160.00 | 112.73 | 117.00 | 121.00 | 0.00 | - | 1 | 3 | 37.03% |
| MCD260116C00165000 | 2024-03-13 10:26AM EDT | 165.00 | 128.55 | 106.00 | 111.00 | 0.00 | - | - | 1 | 24.61% |
| MCD260116C00170000 | 2023-10-24 2:45PM EDT | 170.00 | 97.92 | 117.15 | 119.85 | 0.00 | - | 5 | 5 | 46.21% |
| MCD260116C00175000 | 2024-02-21 4:35PM EDT | 175.00 | 123.80 | 112.00 | 116.90 | 0.00 | - | 1 | 1 | 46.74% |
| MCD260116C00180000 | 2024-03-20 2:51PM EDT | 180.00 | 111.05 | 98.10 | 102.50 | 0.00 | - | 1 | 4 | 32.87% |
| MCD260116C00185000 | 2023-10-23 2:11PM EDT | 185.00 | 84.62 | 104.70 | 107.40 | 0.00 | - | 4 | 0 | 43.40% |
| MCD260116C00190000 | 2024-04-26 3:36PM EDT | 190.00 | 93.37 | 91.55 | 94.85 | 0.00 | - | 1 | 2 | 32.79% |
| MCD260116C00195000 | 2024-04-25 12:41PM EDT | 195.00 | 92.40 | 86.55 | 90.40 | 0.00 | - | 2 | 4 | 31.85% |
| MCD260116C00200000 | 2024-04-26 9:50AM EDT | 200.00 | 84.90 | 83.40 | 86.00 | 0.00 | - | 1 | 248 | 30.94% |
| MCD260116C00205000 | 2024-02-14 12:31PM EDT | 205.00 | 92.00 | 84.25 | 87.90 | 0.00 | - | 7 | 9 | 36.55% |
| MCD260116C00210000 | 2024-04-18 2:05PM EDT | 210.00 | 72.70 | 75.45 | 76.65 | 0.00 | - | 1 | 7 | 28.49% |
| MCD260116C00215000 | 2024-04-11 11:34AM EDT | 215.00 | 67.52 | 70.75 | 72.75 | 0.00 | - | 1 | 14 | 28.05% |
| MCD260116C00220000 | 2024-05-01 1:34PM EDT | 220.00 | 68.32 | 67.40 | 68.75 | 0.00 | - | 1 | 19 | 27.45% |
| MCD260116C00225000 | 2024-04-18 11:30AM EDT | 225.00 | 62.27 | 63.15 | 66.50 | 0.00 | - | 1 | 23 | 28.39% |
| MCD260116C00230000 | 2024-04-05 1:09PM EDT | 230.00 | 57.12 | 59.90 | 61.10 | 0.00 | - | 1 | 11 | 26.39% |
| MCD260116C00235000 | 2024-04-04 2:55PM EDT | 235.00 | 56.00 | 56.15 | 57.55 | 0.00 | - | 1 | 3 | 26.01% |
| MCD260116C00240000 | 2024-04-30 12:10PM EDT | 240.00 | 52.50 | 52.60 | 55.20 | 0.00 | - | 1 | 121 | 26.54% |
| MCD260116C00245000 | 2024-04-10 10:14AM EDT | 245.00 | 44.55 | 49.10 | 50.35 | 0.00 | - | 1 | 18 | 24.97% |
| MCD260116C00250000 | 2024-04-22 2:11PM EDT | 250.00 | 48.80 | 44.30 | 46.75 | 0.00 | - | 1 | 38 | 24.35% |
| MCD260116C00255000 | 2024-04-25 12:37PM EDT | 255.00 | 46.70 | 42.35 | 43.40 | 0.00 | - | 1 | 46 | 23.86% |
| MCD260116C00260000 | 2024-05-02 12:58PM EDT | 260.00 | 40.00 | 38.25 | 40.25 | +0.30 | +0.76% | 2 | 454 | 23.45% |
| MCD260116C00265000 | 2024-05-02 11:01AM EDT | 265.00 | 37.55 | 35.65 | 37.05 | +1.00 | +2.74% | 1 | 19 | 22.93% |
| MCD260116C00270000 | 2024-05-02 9:34AM EDT | 270.00 | 33.20 | 33.35 | 34.30 | -1.30 | -3.77% | 2 | 227 | 22.66% |
| MCD260116C00275000 | 2024-05-02 12:38PM EDT | 275.00 | 31.50 | 30.60 | 31.45 | -0.94 | -2.90% | 31 | 554 | 22.24% |
| MCD260116C00280000 | 2024-05-02 12:56PM EDT | 280.00 | 28.58 | 27.10 | 28.65 | -0.07 | -0.24% | 1 | 445 | 21.77% |
| MCD260116C00285000 | 2024-04-25 12:49PM EDT | 285.00 | 29.15 | 25.55 | 26.25 | 0.00 | - | 3 | 55 | 21.50% |
| MCD260116C00290000 | 2024-04-26 1:17PM EDT | 290.00 | 24.57 | 23.05 | 23.75 | 0.00 | - | 36 | 279 | 21.08% |
| MCD260116C00295000 | 2024-04-24 2:22PM EDT | 295.00 | 22.97 | 20.85 | 21.50 | 0.00 | - | 2 | 83 | 20.75% |
| MCD260116C00300000 | 2024-05-02 12:56PM EDT | 300.00 | 19.43 | 18.80 | 19.45 | -0.54 | -2.70% | 1 | 446 | 20.47% |
| MCD260116C00305000 | 2024-04-10 10:32AM EDT | 305.00 | 14.60 | 15.90 | 17.50 | 0.00 | - | 2 | 169 | 20.18% |
| MCD260116C00310000 | 2024-04-29 9:32AM EDT | 310.00 | 15.55 | 14.15 | 15.65 | 0.00 | - | 2 | 46 | 19.87% |
| MCD260116C00315000 | 2024-04-29 3:17PM EDT | 315.00 | 13.70 | 13.40 | 14.00 | 0.00 | - | 1 | 44 | 19.62% |
| MCD260116C00320000 | 2024-05-01 3:23PM EDT | 320.00 | 13.15 | 11.15 | 12.50 | 0.00 | - | 1 | 74 | 19.40% |
| MCD260116C00325000 | 2024-05-02 9:33AM EDT | 325.00 | 10.99 | 10.50 | 11.10 | +0.54 | +5.17% | 2 | 25 | 19.16% |
| MCD260116C00330000 | 2024-04-26 3:46PM EDT | 330.00 | 10.05 | 9.30 | 9.80 | 0.00 | - | 1 | 34 | 18.92% |
| MCD260116C00335000 | 2024-05-02 2:26PM EDT | 335.00 | 8.45 | 8.20 | 8.60 | -5.22 | -38.19% | 2 | 8 | 18.67% |
| MCD260116C00340000 | 2024-04-18 11:42AM EDT | 340.00 | 7.12 | 7.15 | 7.65 | 0.00 | - | 1 | 8 | 18.56% |
| MCD260116C00345000 | 2024-04-18 11:42AM EDT | 345.00 | 6.22 | 6.25 | 6.70 | 0.00 | - | 1 | 9 | 18.37% |
| MCD260116C00350000 | 2024-04-30 9:38AM EDT | 350.00 | 4.85 | 5.45 | 5.90 | 0.00 | - | 2 | 861 | 18.24% |
| MCD260116C00360000 | 2024-05-02 9:36AM EDT | 360.00 | 4.30 | 4.10 | 4.50 | +0.30 | +7.50% | 2 | 137 | 17.95% |
| MCD260116C00370000 | 2024-05-01 2:58PM EDT | 370.00 | 3.50 | 3.05 | 3.45 | 0.00 | - | 1 | 162 | 17.76% |
| MCD260116C00380000 | 2024-04-08 1:54PM EDT | 380.00 | 2.45 | 2.27 | 2.58 | 0.00 | - | 1 | 16 | 17.52% |
| MCD260116C00390000 | 2024-02-01 12:12PM EDT | 390.00 | 4.85 | 4.15 | 4.50 | 0.00 | - | 1 | 11 | 21.34% |
| MCD260116C00400000 | 2024-05-02 10:45AM EDT | 400.00 | 1.45 | 1.23 | 1.45 | +0.05 | +3.57% | 1 | 62 | 17.22% |
| MCD260116C00410000 | 2024-04-29 12:08PM EDT | 410.00 | 1.35 | 0.73 | 1.17 | 0.00 | - | 1 | 27 | 17.36% |
| MCD260116C00420000 | 2024-04-09 2:37PM EDT | 420.00 | 0.80 | 0.45 | 1.14 | 0.00 | - | 4 | 200 | 18.08% |
| MCD260116C00430000 | 2024-05-01 12:59PM EDT | 430.00 | 0.50 | 0.33 | 0.90 | 0.00 | - | 1 | 16 | 18.10% |
| MCD260116C00440000 | 2024-04-11 9:48AM EDT | 440.00 | 0.40 | 0.24 | 0.73 | 0.00 | - | 2 | 49 | 18.20% |
| MCD260116C00450000 | 2024-04-26 2:10PM EDT | 450.00 | 0.36 | 0.17 | 0.40 | 0.00 | - | 11 | 90 | 17.29% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD260116P00125000 | 2024-04-30 10:03AM EDT | 125.00 | 0.65 | 0.29 | 0.88 | 0.00 | - | 1 | 82 | 31.92% |
| MCD260116P00130000 | 2024-04-16 3:40PM EDT | 130.00 | 0.86 | 0.60 | 1.01 | 0.00 | - | 1 | 268 | 31.23% |
| MCD260116P00135000 | 2024-05-01 1:33PM EDT | 135.00 | 0.80 | 0.43 | 1.16 | 0.00 | - | 10 | 22 | 30.58% |
| MCD260116P00140000 | 2024-04-12 1:45PM EDT | 140.00 | 1.24 | 0.00 | 1.51 | 0.00 | - | 1 | 25 | 30.71% |
| MCD260116P00145000 | 2024-04-11 11:38AM EDT | 145.00 | 1.15 | 0.64 | 1.47 | 0.00 | - | 2 | 78 | 29.15% |
| MCD260116P00150000 | 2024-04-16 2:45PM EDT | 150.00 | 1.45 | 1.00 | 1.65 | 0.00 | - | 2 | 24 | 28.47% |
| MCD260116P00155000 | 2024-04-18 12:12PM EDT | 155.00 | 1.64 | 0.89 | 1.85 | 0.00 | - | 1 | 11 | 27.80% |
| MCD260116P00160000 | 2024-04-05 10:03AM EDT | 160.00 | 2.00 | 1.05 | 2.06 | 0.00 | - | 1 | 17 | 27.12% |
| MCD260116P00165000 | 2024-04-11 2:33PM EDT | 165.00 | 1.95 | 1.22 | 2.30 | 0.00 | - | 3 | 28 | 26.48% |
| MCD260116P00170000 | 2024-04-08 1:49PM EDT | 170.00 | 2.54 | 1.41 | 2.58 | 0.00 | - | 3 | 31 | 25.89% |
| MCD260116P00175000 | 2024-04-30 2:45PM EDT | 175.00 | 2.25 | 2.10 | 2.39 | 0.00 | - | 2 | 19 | 24.15% |
| MCD260116P00180000 | 2024-04-29 12:43PM EDT | 180.00 | 2.64 | 2.37 | 2.69 | 0.00 | - | 2 | 20 | 23.59% |
| MCD260116P00185000 | 2024-04-30 2:43PM EDT | 185.00 | 2.92 | 2.70 | 3.05 | 0.00 | - | 1 | 52 | 23.10% |
| MCD260116P00190000 | 2024-04-23 12:21PM EDT | 190.00 | 3.48 | 3.05 | 3.40 | 0.00 | - | 1 | 18 | 22.52% |
| MCD260116P00195000 | 2024-04-30 11:10AM EDT | 195.00 | 3.45 | 3.45 | 3.80 | 0.00 | - | 1 | 16 | 21.97% |
| MCD260116P00200000 | 2024-04-29 2:39PM EDT | 200.00 | 4.24 | 3.95 | 4.30 | 0.00 | - | 1 | 159 | 21.52% |
| MCD260116P00205000 | 2024-04-25 9:52AM EDT | 205.00 | 4.68 | 4.45 | 4.85 | 0.00 | - | 1 | 12 | 21.07% |
| MCD260116P00210000 | 2024-04-25 11:12AM EDT | 210.00 | 5.20 | 5.00 | 5.40 | 0.00 | - | 3 | 44 | 20.54% |
| MCD260116P00215000 | 2024-04-30 3:25PM EDT | 215.00 | 5.73 | 5.60 | 6.00 | 0.00 | - | 2 | 44 | 20.01% |
| MCD260116P00220000 | 2024-04-25 11:12AM EDT | 220.00 | 6.50 | 6.30 | 6.75 | 0.00 | - | 3 | 39 | 19.59% |
| MCD260116P00225000 | 2024-05-01 2:58PM EDT | 225.00 | 6.78 | 7.05 | 7.55 | 0.00 | - | 1 | 122 | 19.14% |
| MCD260116P00230000 | 2024-04-30 9:38AM EDT | 230.00 | 8.65 | 7.90 | 8.40 | 0.00 | - | 2 | 65 | 18.66% |
| MCD260116P00235000 | 2024-04-25 12:53PM EDT | 235.00 | 8.60 | 8.85 | 9.30 | 0.00 | - | 2 | 79 | 18.15% |
| MCD260116P00240000 | 2024-04-26 2:45PM EDT | 240.00 | 10.30 | 9.85 | 10.35 | 0.00 | - | 6 | 63 | 17.70% |
| MCD260116P00245000 | 2024-04-30 10:13AM EDT | 245.00 | 11.45 | 11.00 | 11.55 | 0.00 | - | 1 | 12 | 17.28% |
| MCD260116P00250000 | 2024-05-01 9:36AM EDT | 250.00 | 13.60 | 12.15 | 12.70 | 0.00 | - | 5 | 574 | 16.74% |
| MCD260116P00255000 | 2024-04-10 10:39AM EDT | 255.00 | 16.12 | 13.65 | 14.20 | 0.00 | - | 1 | 16 | 16.38% |
| MCD260116P00260000 | 2024-05-01 1:11PM EDT | 260.00 | 15.41 | 14.65 | 15.65 | 0.00 | - | 1 | 67 | 15.87% |
| MCD260116P00265000 | 2024-05-01 11:38AM EDT | 265.00 | 17.90 | 16.85 | 17.50 | 0.00 | - | 1 | 58 | 15.56% |
| MCD260116P00270000 | 2024-04-30 3:45PM EDT | 270.00 | 18.50 | 18.65 | 19.30 | -0.39 | -2.06% | 2 | 116 | 15.09% |
| MCD260116P00275000 | 2024-05-01 2:58PM EDT | 275.00 | 19.90 | 20.65 | 21.30 | 0.00 | - | 1 | 76 | 14.66% |
| MCD260116P00280000 | 2024-04-04 9:41AM EDT | 280.00 | 23.30 | 22.75 | 23.45 | 0.00 | - | 3 | 77 | 14.20% |
| MCD260116P00285000 | 2024-04-19 9:37AM EDT | 285.00 | 27.07 | 25.10 | 25.80 | 0.00 | - | 2 | 79 | 13.74% |
| MCD260116P00290000 | 2024-04-30 11:26AM EDT | 290.00 | 28.58 | 27.35 | 28.30 | 0.00 | - | 4 | 105 | 13.25% |
| MCD260116P00295000 | 2024-02-28 12:52PM EDT | 295.00 | 22.50 | 26.55 | 27.95 | 0.00 | - | 3 | 66 | 10.44% |
| MCD260116P00300000 | 2024-05-01 1:11PM EDT | 300.00 | 33.63 | 32.80 | 33.95 | 0.00 | - | 1 | 249 | 12.27% |
| MCD260116P00305000 | 2024-04-05 10:12AM EDT | 305.00 | 41.00 | 36.00 | 37.15 | 0.00 | - | 1 | 9 | 11.79% |
| MCD260116P00310000 | 2024-03-15 10:17AM EDT | 310.00 | 36.39 | 43.40 | 46.85 | 0.00 | - | 1 | 8 | 16.52% |
| MCD260116P00315000 | 2024-05-01 9:55AM EDT | 315.00 | 46.35 | 42.45 | 44.25 | 0.00 | - | 1 | 15 | 10.81% |
| MCD260116P00320000 | 2024-04-12 9:30AM EDT | 320.00 | 52.30 | 46.40 | 48.30 | 0.00 | - | 1 | 4 | 10.49% |
| MCD260116P00325000 | 2024-04-09 10:51AM EDT | 325.00 | 59.70 | 50.75 | 52.90 | 0.00 | - | 12 | 17 | 10.67% |
| MCD260116P00330000 | 2024-04-17 10:00AM EDT | 330.00 | 63.80 | 54.55 | 58.45 | 0.00 | - | 1 | 3 | 12.06% |
| MCD260116P00335000 | 2024-01-22 4:03PM EDT | 335.00 | 42.25 | 44.75 | 46.50 | 0.00 | - | - | 0 | 0.00% |
| MCD260116P00340000 | 2023-12-14 10:56AM EDT | 340.00 | 50.00 | 47.00 | 51.45 | 0.00 | - | - | 5 | 0.00% |
| MCD260116P00345000 | 2024-02-06 10:30AM EDT | 345.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD260116P00350000 | 2024-03-13 3:21PM EDT | 350.00 | 65.70 | 80.50 | 85.00 | 0.00 | - | 1 | 1 | 21.60% |
| MCD260116P00360000 | 2024-02-05 1:25PM EDT | 360.00 | 76.80 | 65.05 | 68.10 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116P00400000 | 2024-03-01 10:30AM EDT | 400.00 | 107.95 | 115.50 | 120.50 | 0.00 | - | 2 | 0 | 0.00% |
| MCD260116P00420000 | 2024-02-07 11:59AM EDT | 420.00 | 129.24 | 125.00 | 130.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.