$292.68
2.450.84%
At close: -
$292.79
0.110.04%
After Hours: Dec 20, 5:13 PM EDT
Comments
Loading...
McDonald's (NYSE:MCD) Stock, Option Chain
Option chain shows key data for McDonald's's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for McDonald's.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price182.65Oct 15, 2024
Change
00%
Bid161.2
Ask165.5
volume0
Intrest0
Strike
130
130
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Last Price-
Change
-
Bid156.1
Ask160.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid151.05
Ask155.5
volume0
Intrest0
Strike
140
140
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price151.85Nov 29, 2024
Change
00%
Bid146.7
Ask149.95
volume0
Intrest7
Strike
145
145
Last Price0.18Jul 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid141
Ask145.5
volume0
Intrest0
Strike
150
150
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest59
Last Price-
Change
-
Bid136.2
Ask140.5
volume0
Intrest0
Strike
155
155
Last Price0.14Jul 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid131.1
Ask135.5
volume0
Intrest0
Strike
160
160
Last Price0.17Jul 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid126.3
Ask130.5
volume0
Intrest0
Strike
165
165
Last Price0.08Sep 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price-
Change
-
Bid121.15
Ask125.5
volume0
Intrest0
Strike
170
170
Last Price0.1Sep 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid116.25
Ask120.5
volume0
Intrest0
Strike
175
175
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest24
Last Price-
Change
-
Bid111.2
Ask115.5
volume0
Intrest0
Strike
180
180
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask2.07
volume0
Intrest58
Last Price114.25Nov 13, 2024
Change
00%
Bid106.25
Ask110.5
volume0
Intrest0
Strike
185
185
Last Price0.13Oct 24, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest40
Last Price-
Change
-
Bid101.15
Ask105.5
volume0
Intrest0
Strike
190
190
Last Price0.04Nov 29, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Last Price-
Change
-
Bid96.75
Ask99.95
volume0
Intrest0
Strike
195
195
Last Price0.11Oct 31, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest12
Last Price93.22Dec 20, 2024
Change
2.252.47%
Bid91.5
Ask94.95
volume9
Intrest10
Strike
200
200
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask0.78
volume0
Intrest253
Last Price65.75Jul 31, 2024
Change
00%
Bid86.45
Ask89.95
volume0
Intrest0
Strike
205
205
Last Price0.04Dec 09, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest118
Last Price81.12Aug 21, 2024
Change
00%
Bid82.05
Ask84.95
volume0
Intrest0
Strike
210
210
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.03
volume1
Intrest326
Last Price80.85Nov 29, 2024
Change
00%
Bid77.25
Ask79.95
volume0
Intrest0
Strike
215
215
Last Price0.07Nov 19, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest413
Last Price74.2Dec 20, 2024
Change
5.156.49%
Bid71.95
Ask74.85
volume1
Intrest2
Strike
220
220
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest242
Last Price71.1Nov 29, 2024
Change
00%
Bid66.7
Ask69.95
volume0
Intrest0
Strike
225
225
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest452
Last Price66.65Nov 29, 2024
Change
00%
Bid61.7
Ask64.95
volume0
Intrest0
Strike
230
230
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1857
Last Price61.4Nov 29, 2024
Change
00%
Bid56.55
Ask59.95
volume0
Intrest0
Strike
235
235
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.03
volume1
Intrest1261
Last Price61.09Dec 16, 2024
Change
00%
Bid51.5
Ask54.95
volume0
Intrest1
Strike
240
240
Last Price0.03Dec 20, 2024
Change
0.02200%
Bid-
Ask0.07
volume5
Intrest931
Last Price50.05Nov 29, 2024
Change
00%
Bid46.6
Ask49.4
volume0
Intrest0
Strike
245
245
Last Price0.09Dec 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest823
Last Price44.5Dec 20, 2024
Change
0.51.11%
Bid41.6
Ask44.95
volume1
Intrest3
Strike
250
250
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.17
volume4
Intrest1187
Last Price-
Change
-
Bid39.2
Ask42.45
volume0
Intrest0
Strike
252.5
252.5
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest40
Last Price39.27Dec 20, 2024
Change
4.3810.03%
Bid37
Ask39.95
volume2
Intrest101
Strike
255
255
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.51
volume18
Intrest1490
Last Price-
Change
-
Bid34.3
Ask37.45
volume0
Intrest0
Strike
257.5
257.5
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest106
Last Price32.08Dec 19, 2024
Change
00%
Bid32.2
Ask34.95
volume0
Intrest22
Strike
260
260
Last Price0.06Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1093
Last Price-
Change
-
Bid29.1
Ask32.45
volume0
Intrest0
Strike
262.5
262.5
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest63
Last Price32.8Dec 18, 2024
Change
00%
Bid26.9
Ask29.95
volume0
Intrest85
Strike
265
265
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.05
volume4
Intrest1153
Last Price-
Change
-
Bid24.1
Ask27.45
volume0
Intrest0
Strike
267.5
267.5
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Last Price24.94Dec 20, 2024
Change
3.5216.43%
Bid21.8
Ask24.7
volume2
Intrest34
Strike
270
270
Last Price0.02Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.17
volume36
Intrest2823
Last Price-
Change
-
Bid19.75
Ask22.45
volume0
Intrest0
Strike
272.5
272.5
Last Price0.01Dec 20, 2024
Change
0.0787.5%
Bid-
Ask0.08
volume6
Intrest105
Last Price19Dec 20, 2024
Change
211.76%
Bid16.8
Ask19.85
volume3
Intrest37
Strike
275
275
Last Price0.08Dec 20, 2024
Change
0.0114.29%
Bid-
Ask0.21
volume81
Intrest12340
Last Price16.5Nov 25, 2024
Change
00%
Bid14.45
Ask17.45
volume0
Intrest0
Strike
277.5
277.5
Last Price0.05Dec 20, 2024
Change
0.0550%
Bid-
Ask0.1
volume2
Intrest155
Last Price15.4Dec 20, 2024
Change
4.6643.39%
Bid11.85
Ask14.8
volume4
Intrest110
Strike
280
280
Last Price0.01Dec 20, 2024
Change
0.1493.33%
Bid-
Ask0.01
volume37
Intrest2143
Last Price11.62Dec 20, 2024
Change
2.2724.28%
Bid9.9
Ask12.3
volume1
Intrest19
Strike
282.5
282.5
Last Price0.02Dec 20, 2024
Change
0.1688.89%
Bid-
Ask0.04
volume53
Intrest218
Last Price9.34Dec 20, 2024
Change
2.7641.95%
Bid7.05
Ask9.45
volume60
Intrest531
Strike
285
285
Last Price0.02Dec 20, 2024
Change
0.3694.74%
Bid-
Ask0.05
volume194
Intrest1469
Last Price7.81Dec 20, 2024
Change
2.8457.14%
Bid4.25
Ask7.35
volume2
Intrest73
Strike
287.5
287.5
Last Price0.01Dec 20, 2024
Change
0.4697.87%
Bid-
Ask0.02
volume80
Intrest396
Last Price3.35Dec 20, 2024
Change
1.3567.5%
Bid2.47
Ask4.4
volume72
Intrest1001
Strike
290
290
Last Price0.01Dec 20, 2024
Change
1.4599.32%
Bid-
Ask0.01
volume303
Intrest1905
Last Price1.94Dec 20, 2024
Change
0.97100%
Bid0.11
Ask1.94
volume254
Intrest273
Strike
292.5
292.5
Last Price0.01Dec 20, 2024
Change
2.4899.6%
Bid0.01
Ask0.09
volume889
Intrest715
Last Price0.01Dec 20, 2024
Change
0.2796.43%
Bid-
Ask0.01
volume1039
Intrest2135
Strike
295
295
Last Price1Dec 20, 2024
Change
3.6378.4%
Bid1.1
Ask3.15
volume704
Intrest1178
Last Price0.01Dec 20, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume254
Intrest418
Strike
297.5
297.5
Last Price4.31Dec 20, 2024
Change
1.7729.11%
Bid3
Ask5.65
volume1061
Intrest1184
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume358
Intrest3468
Strike
300
300
Last Price6.45Dec 20, 2024
Change
3.2533.51%
Bid4.95
Ask8.35
volume55
Intrest369
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume45
Intrest994
Strike
302.5
302.5
Last Price10.41Dec 20, 2024
Change
0.262.56%
Bid7.1
Ask11.2
volume4
Intrest50
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.02
volume114
Intrest2644
Strike
305
305
Last Price10.69Dec 20, 2024
Change
2.1116.48%
Bid9.6
Ask13.8
volume3
Intrest104
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume60
Intrest2030
Strike
307.5
307.5
Last Price15.45Dec 20, 2024
Change
7.799.35%
Bid12.1
Ask16.15
volume1
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume28
Intrest2095
Strike
310
310
Last Price18.5Dec 20, 2024
Change
0.31.65%
Bid14.5
Ask18.55
volume3
Intrest36
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest647
Strike
312.5
312.5
Last Price16.39Dec 12, 2024
Change
00%
Bid17
Ask21.05
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume33
Intrest1596
Strike
315
315
Last Price22.2Dec 19, 2024
Change
00%
Bid19.5
Ask23.7
volume0
Intrest31
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest225
Strike
317.5
317.5
Last Price18.55Dec 05, 2024
Change
00%
Bid22
Ask25.8
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume9
Intrest1540
Strike
320
320
Last Price29.05Dec 19, 2024
Change
00%
Bid24.5
Ask28.85
volume0
Intrest3
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest122
Strike
322.5
322.5
Last Price-
Change
-
Bid27
Ask31.4
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest1024
Strike
325
325
Last Price32.66Dec 02, 2024
Change
00%
Bid29.5
Ask33.75
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest113
Strike
327.5
327.5
Last Price-
Change
-
Bid32
Ask36.25
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1116
Strike
330
330
Last Price37.68Dec 02, 2024
Change
00%
Bid34.5
Ask38.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid37
Ask41.45
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest826
Strike
335
335
Last Price42.45Dec 02, 2024
Change
00%
Bid39.5
Ask44.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid42
Ask46.5
volume0
Intrest0
Last Price0.23Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest378
Strike
340
340
Last Price47.47Dec 02, 2024
Change
00%
Bid44.5
Ask49
volume0
Intrest0
Last Price0.11Dec 19, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest141
Strike
345
345
Last Price-
Change
-
Bid49.5
Ask53.85
volume0
Intrest0
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest307
Strike
350
350
Last Price-
Change
-
Bid54.5
Ask59
volume0
Intrest0
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest67
Strike
355
355
Last Price-
Change
-
Bid59.5
Ask63.85
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest77
Strike
360
360
Last Price-
Change
-
Bid64.5
Ask68.9
volume0
Intrest0
Last Price0.16Oct 28, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Strike
365
365
Last Price-
Change
-
Bid69.5
Ask73.75
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask2.12
volume0
Intrest18
Strike
370
370
Last Price-
Change
-
Bid74.5
Ask79
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid79.5
Ask84
volume0
Intrest0
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest164
Strike
380
380
Last Price82.13Dec 11, 2024
Change
00%
Bid84.5
Ask89
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
385
385
Last Price87.11Dec 11, 2024
Change
00%
Bid89.5
Ask93.95
volume0
Intrest0