India markets closed

McDonald's Corporation (MCD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
206.14-3.52 (-1.68%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD210305C001700002021-02-02 11:48AM EST170.0042.5034.4539.000.00-1096.19%
MCD210305C001750002021-02-05 11:40AM EST175.0035.8630.0033.800.00-1089.75%
MCD210305C001800002021-02-25 3:43PM EST180.0030.5025.6028.800.00-50012084.69%
MCD210305C001900002021-02-19 3:23PM EST190.0017.8015.6018.95-3.04-14.59%3460.08%
MCD210305C001925002021-02-16 9:57AM EST192.5019.8013.2516.500.00-10054.98%
MCD210305C001950002021-02-26 12:58PM EST195.0013.2510.9512.90-4.30-24.50%65055.32%
MCD210305C001975002021-02-25 10:23AM EST197.5013.348.5011.500.00-5360.60%
MCD210305C002000002021-02-26 12:38PM EST200.008.956.308.50-3.88-30.24%2046.41%
MCD210305C002025002021-02-26 2:27PM EST202.505.634.805.80-3.77-40.11%29035.40%
MCD210305C002050002021-02-26 3:51PM EST205.003.503.203.35-2.35-40.17%648226.07%
MCD210305C002075002021-02-26 3:55PM EST207.502.141.992.29-2.56-54.47%26815227.60%
MCD210305C002100002021-02-26 3:58PM EST210.001.241.071.34-1.96-61.25%33643526.93%
MCD210305C002125002021-02-26 3:57PM EST212.500.730.450.80-1.36-65.07%1,5861,80627.59%
MCD210305C002150002021-02-26 4:00PM EST215.000.350.250.44-1.01-74.26%50851027.83%
MCD210305C002175002021-02-26 3:53PM EST217.500.250.200.22-0.54-68.35%18851627.83%
MCD210305C002200002021-02-26 3:55PM EST220.000.140.100.16-0.35-71.43%16549130.27%
MCD210305C002225002021-02-26 3:53PM EST222.500.200.010.10-0.06-23.08%7345931.64%
MCD210305C002250002021-02-26 3:21PM EST225.000.130.000.17-0.07-35.00%4328038.87%
MCD210305C002275002021-02-26 2:56PM EST227.500.100.000.26-0.05-33.33%226146.39%
MCD210305C002300002021-02-26 3:55PM EST230.000.040.010.07-0.04-50.00%4081540.43%
MCD210305C002325002021-02-24 3:10PM EST232.500.150.010.25-0.07-31.82%38553.91%
MCD210305C002350002021-02-26 12:41PM EST235.000.010.000.90-0.04-80.00%22064.84%
MCD210305C002375002021-02-18 3:48PM EST237.500.060.051.000.00-3771.19%
MCD210305C002400002021-02-25 10:17AM EST240.000.040.001.060.00-45575.34%
MCD210305C002450002021-02-05 12:54PM EST245.000.070.000.090.00-1256.25%
MCD210305C002500002021-02-10 2:55PM EST250.000.180.000.780.00-1885.40%
MCD210305C002550002021-02-04 10:56AM EST255.000.150.000.640.00-1389.16%
MCD210305C002700002021-02-11 3:33PM EST270.000.060.010.780.00-20113112.01%
MCD210305C002750002021-02-11 1:53PM EST275.000.080.000.250.00-225099.41%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD210305P001650002021-02-02 2:42PM EST165.000.130.001.480.00--1113.72%
MCD210305P001700002021-02-18 11:37AM EST170.000.150.000.980.00-56492.68%
MCD210305P001750002021-02-26 2:33PM EST175.000.050.000.57-0.17-77.27%12872.85%
MCD210305P001800002021-02-19 12:04PM EST180.000.180.000.860.00-22067.87%
MCD210305P001825002021-02-19 12:56PM EST182.500.240.000.780.00-1261.04%
MCD210305P001850002021-02-26 3:49PM EST185.000.090.010.33+0.02+28.57%64553.56%
MCD210305P001875002021-01-27 9:43AM EST187.500.070.050.69-1.20-94.49%2357.72%
MCD210305P001900002021-02-26 3:43PM EST190.000.140.050.17-0.05-26.32%249037.26%
MCD210305P001925002021-02-26 2:20PM EST192.500.170.070.24-0.04-19.05%4415134.77%
MCD210305P001950002021-02-26 3:38PM EST195.000.220.190.28-0.08-26.67%8519030.66%
MCD210305P001975002021-02-26 2:58PM EST197.500.400.320.51-0.03-6.98%23632629.83%
MCD210305P002000002021-02-26 3:53PM EST200.000.650.540.90-0.01-1.52%23235329.18%
MCD210305P002025002021-02-26 3:54PM EST202.501.021.001.51-0.07-6.42%13223328.54%
MCD210305P002050002021-02-26 3:53PM EST205.001.741.762.12+0.24+16.00%4661,22725.22%
MCD210305P002075002021-02-26 3:48PM EST207.502.812.973.45+0.43+18.07%20844925.68%
MCD210305P002100002021-02-26 3:44PM EST210.004.404.455.20+1.15+35.38%28869826.93%
MCD210305P002125002021-02-26 3:48PM EST212.506.336.257.25+1.60+33.83%6916328.78%
MCD210305P002150002021-02-26 2:48PM EST215.008.288.0010.00+1.31+18.79%338838.53%
MCD210305P002175002021-02-26 2:46PM EST217.5010.279.3511.75+1.47+16.70%163032.03%
MCD210305P002200002021-02-26 11:38AM EST220.0011.8411.5014.65+3.44+40.95%4744.87%
MCD210305P002225002021-02-19 10:39AM EST222.5014.0214.0017.95+3.22+29.81%11462.92%
MCD210305P002300002021-02-26 10:46AM EST230.0020.2521.5024.70+0.85+4.38%1265.82%