Singapore markets closed

McDonald's Corporation (MCD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
234.84-0.02 (-0.01%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD210514C001800002021-04-16 10:27AM EDT180.0053.9552.5056.750.00-18147.75%
MCD210514C001900002021-04-29 12:48PM EDT190.0044.1442.5046.800.00-20125.22%
MCD210514C001950002021-04-19 12:06AM EDT195.0038.9637.5041.850.00--3114.50%
MCD210514C002100002021-04-30 3:50PM EDT210.0025.7223.0526.700.00-505077.91%
MCD210514C002125002021-04-30 12:32PM EDT212.5023.2520.7524.000.00-4569.46%
MCD210514C002150002021-05-05 1:40PM EDT215.0019.6918.0021.70+0.07+0.36%1066.46%
MCD210514C002175002021-05-07 3:16PM EDT217.5017.5015.6519.15+1.66+10.48%5160.03%
MCD210514C002200002021-05-05 1:37PM EDT220.0014.6513.1016.700.00-11354.79%
MCD210514C002225002021-05-06 2:33PM EDT222.5011.0510.8514.150.00-73948.24%
MCD210514C002250002021-05-07 3:48PM EDT225.009.608.7511.50+1.00+11.63%10040.58%
MCD210514C002275002021-05-07 3:17PM EDT227.507.685.909.20+1.13+17.25%41436.29%
MCD210514C002300002021-05-07 3:56PM EDT230.005.004.855.45+0.30+6.38%297917.51%
MCD210514C002325002021-05-07 3:26PM EDT232.503.203.003.300.00-64014.76%
MCD210514C002350002021-05-07 3:52PM EDT235.001.541.461.58-0.52-25.24%28333912.78%
MCD210514C002375002021-05-07 3:55PM EDT237.500.620.550.65-0.34-35.42%35530112.65%
MCD210514C002400002021-05-07 3:44PM EDT240.000.220.140.20-0.16-42.11%17429512.40%
MCD210514C002425002021-05-07 2:45PM EDT242.500.080.030.08-0.08-50.00%77013.58%
MCD210514C002450002021-05-07 3:20PM EDT245.000.060.000.07-0.08-57.14%28016.60%
MCD210514C002475002021-05-07 3:20PM EDT247.500.030.000.18-0.03-50.00%510423.58%
MCD210514C002500002021-05-06 1:35PM EDT250.000.010.000.85-0.05-83.33%411639.75%
MCD210514C002525002021-05-04 10:13AM EDT252.500.050.000.800.00-1043.24%
MCD210514C002550002021-05-03 9:52AM EDT255.000.030.000.030.00-19025.59%
MCD210514C002575002021-05-03 11:50AM EDT257.500.040.000.770.00--050.78%
MCD210514C002600002021-04-22 1:13PM EDT260.000.260.000.050.00-2432.91%
MCD210514C002650002021-04-29 9:55AM EDT265.000.010.002.130.00--167.29%
MCD210514C002700002021-04-27 12:17PM EDT270.000.060.001.260.00--1265.92%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD210514P001900002021-04-30 12:58PM EDT190.000.180.000.070.00-20020060.94%
MCD210514P001950002021-05-04 1:41PM EDT195.000.030.000.820.00-21020878.32%
MCD210514P002000002021-05-05 10:35AM EDT200.000.070.000.180.00-152653.91%
MCD210514P002050002021-05-04 1:22PM EDT205.000.040.000.19-0.02-33.33%1052.44%
MCD210514P002075002021-05-06 2:59PM EDT207.500.060.000.050.00-6512939.65%
MCD210514P002100002021-05-07 12:48PM EDT210.000.050.000.06-0.04-44.44%64937.11%
MCD210514P002125002021-05-06 1:35PM EDT212.500.040.000.210.00-11041.41%
MCD210514P002150002021-05-07 12:48PM EDT215.000.040.000.24-0.08-66.67%10038.38%
MCD210514P002175002021-05-05 2:58PM EDT217.500.080.000.090.00-94728.61%
MCD210514P002200002021-05-07 3:49PM EDT220.000.090.000.10-0.10-52.63%28025.44%
MCD210514P002225002021-05-07 2:19PM EDT222.500.110.030.15-0.11-50.00%4814023.49%
MCD210514P002250002021-05-07 3:20PM EDT225.000.140.080.14-0.19-57.58%41019.24%
MCD210514P002275002021-05-07 3:51PM EDT227.500.200.100.22-0.23-53.49%14316916.94%
MCD210514P002300002021-05-07 3:25PM EDT230.000.350.300.45-0.63-64.29%15728215.63%
MCD210514P002325002021-05-07 3:57PM EDT232.500.840.730.85-0.54-39.13%16728913.79%
MCD210514P002350002021-05-07 3:59PM EDT235.001.701.641.83-1.45-46.03%256013.48%
MCD210514P002375002021-05-07 2:39PM EDT237.503.153.103.85-0.80-20.25%19017.46%
MCD210514P002400002021-05-07 12:38PM EDT240.005.584.955.55-0.97-14.81%12015.19%
MCD210514P002450002021-04-30 1:22PM EDT245.0010.108.6011.700.00-10038.38%
MCD210514P002500002021-04-28 1:58PM EDT250.0017.5013.1517.100.00--152.93%
MCD210514P002800002021-04-29 12:04PM EDT280.0046.8043.2047.100.00-22103.42%