S&P 500   3,768.25
DOW   30,814.26
QQQ   311.86
pixel
pixel
pixel
S&P 500   3,768.25
DOW   30,814.26
QQQ   311.86
pixel
pixel
pixel
S&P 500   3,768.25
DOW   30,814.26
QQQ   311.86
pixel
pixel
pixel
S&P 500   3,768.25
DOW   30,814.26
QQQ   311.86
pixel
pixel
pixel
Log in
NYSE:MCD

McDonald's Options Chain and Prices

$209.91
+1.41 (+0.68 %)
(As of 01/15/2021 12:00 AM ET)
Add
Compare
Today's Range
$207.42
Now: $209.91
$210.70
50-Day Range
$207.76
MA: $212.62
$218.33
52-Week Range
$124.23
Now: $209.91
$231.91
Volume3.59 million shs
Average Volume3.03 million shs
Market Capitalization$156.41 billion
P/E Ratio32.05
Dividend Yield2.46%
Beta0.58

Options Chain

McDonald's (NYSE:MCD) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/22/2021$260.00$0.020Call11011
(+10)
0.585156
(-0.016247)
0.0046581
1/22/2021$255.00$0.095Call0000
(+0)
0.634241
(+0.036819)
0.0149520
1/22/2021$250.00$0.000Call0000
(+0)
0.00
1/22/2021$247.50$0.100Call0000
(+0)
0.560547
(+0.031192)
0.018620
1/22/2021$245.00$0.085Call0000
(+0)
0.513596
(+0.010969)
0.0162740
1/22/2021$242.50$0.020Call8808
(+0)
0.404628
(-0.070788)
0.0054272
1/22/2021$240.00$0.100Call00011
(+0)
0.465898
(+0.021897)
0.0204850
1/22/2021$237.50$0.090Call3162424
(+15)
0.428277
(+0.065757)
0.0200729
1/22/2021$235.00$0.090Call15015131
(+30)
0.397193
(+0.048204)
0.0214362
1/22/2021$232.50$0.095Call10119
(+9)
0.368493
(+0.020832)
0.0240091
1/22/2021$230.00$0.095Call4117283
(+2)
0.335711
(+0.010973)
0.02603820
1/22/2021$227.50$0.090Call2301684
(-6)
0.299363
(-0.008011)
0.02742412
1/22/2021$225.00$0.100Call64134251
(+12)
0.269757
(-0.009527)
0.03293243
1/22/2021$222.50$0.100Call1735570392
(+27)
0.23371
(-0.02916)
0.03727890
1/22/2021$220.00$0.145Call30070122778
(-59)
0.211377
(-0.030433)
0.056049110
1/22/2021$217.50$0.245Call27818033505
(+21)
0.193082
(-0.037954)
0.094319103
1/22/2021$215.00$0.495Call696181228957
(+70)
0.182662
(-0.040361)
0.175133264
1/22/2021$212.50$1.070Call448117213619
(+184)
0.181436
(-0.034886)
0.317371195
1/22/2021$210.00$2.085Call1,2947002781069
(+855)
0.18351
(-0.032721)
0.498512349
1/22/2021$207.50$3.625Call20275110151
(+92)
0.191922
(-0.025331)
0.67298682
1/22/2021$205.00$5.575Call2313668
(+13)
0.204562
(-0.020769)
0.80235318
1/22/2021$202.50$7.775Call10116
(+4)
0.21924
(-0.03255)
0.8847841
1/22/2021$200.00$10.175Call132039
(+1)
0.250261
(+0.024656)
0.9211814
1/22/2021$197.50$12.925Call00015
(+10)
0.354174
(+0.047599)
0.8974610
1/22/2021$195.00$15.275Call00036
(+0)
0.373405
(-0.071599)
0.9265950
1/22/2021$192.50$18.200Call0004
(+0)
0.516318
(+0.075648)
0.8937670
1/22/2021$190.00$20.025Call100013
(+0)
0.377198
(-0.000322)
0.9734492
1/22/2021$187.50$22.425Call0000
(+0)
0.314495
(-0.173337)
0.9955290
1/22/2021$185.00$25.025Call0001
(+0)
0.461001
(-0.087708)
0.9778260
1/22/2021$182.50$27.625Call0000
(+0)
0.565204
(-0.038709)
0.966150
1/22/2021$180.00$29.925Call000519
(+0)
0.415634
(-0.174499)
0.9965290
1/22/2021$177.50$32.775Call0000
(+0)
0.718327
(+0.004758)
0.9586950
1/22/2021$175.00$35.050Call0000
(+0)
0.649766
(-0.116374)
0.9806110
1/22/2021$170.00$40.250Call0008
(+0)
0.856768
(+0.051412)
0.9668770
1/22/2021$165.00$45.150Call0000
(+0)
0.901522
(-0.011049)
0.9767450
1/22/2021$160.00$50.250Call0000
(+0)
1.06019
(+0.326666)
0.9727420
1/22/2021$155.00$55.200Call0000
(+0)
1.13418
(-0.073517)
0.9777490
1/22/2021$150.00$60.200Call0000
(+0)
1.23936
(+0.06267)
0.9795140
1/22/2021$145.00$65.200Call0000
(+0)
1.35304
(+0.194124)
0.9806840
1/22/2021$140.00$69.875Call0000
(+0)
0
1/22/2021$135.00$75.475Call0000
(+0)
1.75839
(+0.297819)
0.9734720
1/22/2021$130.00$80.175Call0000
(+0)
1.66809
(-0.171655)
0.9857280
1/22/2021$125.00$85.000Call0000
(+0)
1.5472
(-0.160789)
0.9942390
1/22/2021$120.00$90.075Call0000
(+0)
1.83104
(-0.087554)
0.9901520
1/22/2021$260.00$49.650Put0000
(+0)
0
1/22/2021$255.00$44.850Put0000
(+0)
0
1/22/2021$250.00$40.025Put0000
(+0)
0
1/22/2021$247.50$37.500Put0000
(+0)
0
1/22/2021$245.00$34.850Put0000
(+0)
0
1/22/2021$242.50$32.550Put0000
(+0)
0
1/22/2021$240.00$30.050Put0000
(+0)
0
1/22/2021$237.50$27.475Put0000
(+0)
0
1/22/2021$235.00$24.875Put0000
(-2)
0
1/22/2021$232.50$22.625Put0000
(-2)
0.325988
(-0.179391)
-0.9889740
1/22/2021$230.00$20.050Put0007
(+0)
0
1/22/2021$227.50$17.625Put0000
(+0)
0.267362
(-0.181772)
-0.9865080
1/22/2021$225.00$15.175Put0001
(+0)
0.265503
(-0.097638)
-0.9713520
1/22/2021$222.50$12.675Put0009
(+0)
0.231463
(-0.199017)
-0.967340
1/22/2021$220.00$10.175Put21021
(+1)
0.192295
(-0.14509)
-0.9618572
1/22/2021$217.50$7.750Put3301681
(-5)
0.176537
(-0.102573)
-0.9290359
1/22/2021$215.00$5.525Put15595257
(+8)
0.174326
(-0.039804)
-0.8372753
1/22/2021$212.50$3.575Put133391481
(-9)
0.17224
(-0.035943)
-0.69172136
1/22/2021$210.00$2.110Put4684154588
(+209)
0.179014
(-0.032577)
-0.50178997
1/22/2021$207.50$1.140Put43816251607
(+188)
0.184375
(-0.025664)
-0.320652192
1/22/2021$205.00$0.600Put4213535719
(+192)
0.195615
(-0.020859)
-0.187379107
1/22/2021$202.50$0.330Put2522658475
(+139)
0.212891
(-0.016191)
-0.10783397
1/22/2021$200.00$0.200Put1622229788
(+78)
0.237803
(-0.00621)
-0.06508553
1/22/2021$197.50$0.145Put35011170
(+6)
0.263051
(+0.001119)
-0.04456720
1/22/2021$195.00$0.105Put27013260
(+37)
0.293998
(+0.014829)
-0.03091314
1/22/2021$192.50$0.100Put100167
(+12)
0.332238
(+0.02899)
-0.0264124
1/22/2021$190.00$0.100Put200122
(+0)
0.372328
(+0.039289)
-0.0237652
1/22/2021$187.50$0.095Put40049
(+28)
0.408349
(+0.064588)
-0.0205461
1/22/2021$185.00$0.090Put1111033
(+15)
0.44715
(+0.051976)
-0.0183284
1/22/2021$182.50$0.085Put00023
(+20)
0.483765
(+0.097035)
-0.0159010
1/22/2021$180.00$0.075Put0008
(+1)
0.519141
(+0.052826)
-0.013470
1/22/2021$177.50$0.075Put00011
(+0)
0.561918
(+0.051541)
-0.0125780
1/22/2021$175.00$0.035Put00088
(+6)
0.544141
(+0.076264)
-0.0064650
1/22/2021$170.00$0.000Put0001
(+0)
0.00
1/22/2021$165.00$0.125Put0000
(+0)
0.822875
(+0.082387)
-0.0139230
1/22/2021$160.00$0.125Put0000
(+0)
0.916897
(+0.091581)
-0.0125580
1/22/2021$155.00$0.000Put0000
(+0)
0.00
1/22/2021$150.00$0.085Put0005
(+1)
1.05329
(+0.250656)
-0.0078820
1/22/2021$145.00$0.065Put0000
(+0)
1.10742
(+0.078972)
-0.0058240
1/22/2021$140.00$0.070Put0000
(+0)
1.21104
(+0.101945)
-0.0056570
1/22/2021$135.00$0.085Put0000
(+0)
1.34186
(+0.111897)
-0.0062050
1/22/2021$130.00$0.080Put0000
(+0)
1.43514
(+0.110363)
-0.0054860
1/22/2021$125.00$0.090Put0000
(+0)
1.56192
(+0.13608)
-0.0055910
1/22/2021$120.00$0.065Put0003
(+0)
1.62422
(+0.288969)
-0.0040530
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/19/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.