Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

McDonald's Corporation (MCD)

Compare
Time to buy MCD?
314.82
-1.26
(-0.40%)
As of 9:41:40 AM EDT. Market Open.
Time to buy MCD?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD250417C00225000 1/27/2025 1:25 PM 225 67.00 81.90 84.20 0.00 0.00% 2 2 0.00%
MCD250417C00235000 3/7/2025 9:47 AM 235 83.45 0.00 0.00 0.00 0.00% 1 1 0.00%
MCD250417C00250000 4/4/2025 10:02 AM 250 61.60 0.00 0.00 0.00 0.00% 1 4 0.00%
MCD250417C00260000 3/26/2025 1:04 PM 260 53.27 0.00 0.00 0.00 0.00% 1 137 0.00%
MCD250417C00265000 2/11/2025 3:08 PM 265 44.75 36.25 37.65 0.00 0.00% 1 14 0.00%
MCD250417C00270000 3/25/2025 3:35 PM 270 37.20 0.00 0.00 0.00 0.00% 2 7 0.00%
MCD250417C00275000 4/9/2025 1:18 PM 275 26.05 0.00 0.00 0.00 0.00% 6 37 0.00%
MCD250417C00280000 4/10/2025 11:48 AM 280 21.45 0.00 0.00 0.00 0.00% 1 59 0.00%
MCD250417C00282500 4/9/2025 1:35 PM 282.5 28.65 0.00 0.00 0.00 0.00% - 2 0.00%
MCD250417C00285000 4/14/2025 11:35 AM 285 29.93 0.00 0.00 0.00 0.00% 2 141 0.00%
MCD250417C00287500 4/10/2025 10:02 AM 287.5 20.00 0.00 0.00 0.00 0.00% 1 8 0.00%
MCD250417C00290000 4/14/2025 3:55 PM 290 26.80 0.00 0.00 0.00 0.00% 3 172 0.00%
MCD250417C00292500 4/10/2025 3:51 PM 292.5 16.00 0.00 0.00 0.00 0.00% 2 20 0.00%
MCD250417C00295000 4/11/2025 2:44 PM 295 15.55 0.00 0.00 0.00 0.00% 17 164 0.00%
MCD250417C00297500 4/10/2025 1:53 PM 297.5 9.35 0.00 0.00 0.00 0.00% 20 43 0.00%
MCD250417C00300000 4/14/2025 3:56 PM 300 17.15 0.00 0.00 0.00 0.00% 117 573 0.00%
MCD250417C00302500 4/14/2025 2:55 PM 302.5 15.40 0.00 0.00 0.00 0.00% 15 78 0.00%
MCD250417C00305000 4/14/2025 3:56 PM 305 12.05 0.00 0.00 0.00 0.00% 86 1,456 0.00%
MCD250417C00307500 4/14/2025 3:34 PM 307.5 11.55 0.00 0.00 0.00 0.00% 60 204 0.00%
MCD250417C00310000 4/14/2025 3:55 PM 310 8.12 0.00 0.00 0.00 0.00% 169 1,317 0.00%
MCD250417C00312500 4/14/2025 3:45 PM 312.5 6.74 0.00 0.00 0.00 0.00% 88 142 0.00%
MCD250417C00315000 4/14/2025 3:51 PM 315 4.38 0.00 0.00 0.00 0.00% 249 848 0.20%
MCD250417C00317500 4/14/2025 3:55 PM 317.5 2.55 0.00 0.00 0.00 0.00% 470 2,008 3.13%
MCD250417C00320000 4/14/2025 3:59 PM 320 1.01 0.00 0.00 0.00 0.00% 2,646 3,944 3.13%
MCD250417C00322500 4/14/2025 3:59 PM 322.5 0.67 0.00 0.00 0.00 0.00% 2,379 832 6.25%
MCD250417C00325000 4/14/2025 3:59 PM 325 0.34 0.00 0.00 0.00 0.00% 708 2,489 6.25%
MCD250417C00327500 4/14/2025 3:14 PM 327.5 0.26 0.00 0.00 0.00 0.00% 122 298 12.50%
MCD250417C00330000 4/14/2025 3:37 PM 330 0.05 0.00 0.00 0.00 0.00% 208 1,610 12.50%
MCD250417C00332500 4/14/2025 3:16 PM 332.5 0.03 0.00 0.00 0.00 0.00% 188 142 12.50%
MCD250417C00335000 4/14/2025 2:34 PM 335 0.04 0.00 0.00 0.00 0.00% 333 663 12.50%
MCD250417C00337500 4/14/2025 9:52 AM 337.5 0.02 - 0.00 0.00 0.00% 1 3 12.50%
MCD250417C00340000 4/14/2025 3:18 PM 340 0.01 0.00 0.00 0.00 0.00% 317 449 25.00%
MCD250417C00345000 4/11/2025 11:14 AM 345 0.01 0.00 0.00 0.00 0.00% 4 676 25.00%
MCD250417C00350000 4/11/2025 10:27 AM 350 0.03 0.00 0.00 0.00 0.00% 12 61 25.00%
MCD250417C00355000 4/3/2025 3:47 PM 355 0.09 0.00 0.00 0.00 0.00% 2 247 25.00%
MCD250417C00360000 4/11/2025 11:18 AM 360 0.02 0.00 0.00 0.00 0.00% 1 3,047 25.00%
MCD250417C00365000 3/12/2025 2:08 PM 365 0.07 0.00 2.13 0.00 0.00% - 1 110.89%
MCD250417C00370000 3/10/2025 10:56 AM 370 0.40 0.00 0.05 0.00 0.00% 2 3 67.19%
MCD250417C00375000 3/10/2025 11:48 AM 375 0.30 0.00 2.12 0.00 0.00% - 5 125.78%
MCD250417C00400000 3/10/2025 11:48 AM 400 0.25 0.00 1.27 0.00 0.00% - 5 145.22%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD250417P00205000 4/4/2025 12:45 PM 205 1.33 0.00 0.00 0.00 0.00% 1 11 50.00%
MCD250417P00210000 4/7/2025 9:30 AM 210 0.35 0.00 0.00 0.00 0.00% 12 20 50.00%
MCD250417P00215000 4/14/2025 9:30 AM 215 0.65 0.00 0.00 0.00 0.00% 2 3 50.00%
MCD250417P00220000 4/11/2025 10:19 AM 220 0.09 0.00 0.00 0.00 0.00% 5 127 50.00%
MCD250417P00225000 1/22/2025 12:35 PM 225 0.46 0.01 2.22 0.00 0.00% - 14 224.61%
MCD250417P00230000 4/11/2025 12:38 PM 230 0.24 0.00 0.00 0.00 0.00% 5 49 50.00%
MCD250417P00235000 4/9/2025 9:57 AM 235 0.33 0.00 0.00 0.00 0.00% 50 87 50.00%
MCD250417P00240000 4/11/2025 10:22 AM 240 0.23 0.00 0.00 0.00 0.00% 16 75 50.00%
MCD250417P00245000 4/11/2025 1:11 PM 245 0.10 0.00 0.00 0.00 0.00% 2 89 50.00%
MCD250417P00250000 4/14/2025 2:34 PM 250 0.01 0.00 0.00 0.00 0.00% 4 522 50.00%
MCD250417P00255000 4/14/2025 11:25 AM 255 0.01 0.00 0.00 0.00 0.00% 202 322 50.00%
MCD250417P00260000 4/14/2025 11:21 AM 260 0.01 0.00 0.00 0.00 0.00% 25 384 50.00%
MCD250417P00265000 4/14/2025 1:31 PM 265 0.03 0.00 0.00 0.00 0.00% 1 335 50.00%
MCD250417P00270000 4/14/2025 1:22 PM 270 0.07 0.00 0.00 0.00 0.00% 52 927 25.00%
MCD250417P00275000 4/14/2025 1:22 PM 275 0.15 0.00 0.00 0.00 0.00% 132 621 25.00%
MCD250417P00280000 4/14/2025 3:58 PM 280 0.07 0.00 0.00 0.00 0.00% 131 755 25.00%
MCD250417P00282500 4/11/2025 2:33 PM 282.5 0.30 0.00 0.00 0.00 0.00% 23 46 25.00%
MCD250417P00285000 4/14/2025 3:25 PM 285 0.09 0.00 0.00 0.00 0.00% 67 1,964 25.00%
MCD250417P00287500 4/14/2025 3:55 PM 287.5 0.17 0.00 0.00 0.00 0.00% 4 427 25.00%
MCD250417P00290000 4/14/2025 3:50 PM 290 0.13 0.00 0.00 0.00 0.00% 842 3,806 25.00%
MCD250417P00292500 4/14/2025 12:51 PM 292.5 0.20 0.00 0.00 0.00 0.00% 18 124 12.50%
MCD250417P00295000 4/14/2025 3:03 PM 295 0.25 0.00 0.00 0.00 0.00% 53 2,547 12.50%
MCD250417P00297500 4/14/2025 3:12 PM 297.5 0.23 0.00 0.00 0.00 0.00% 178 1,086 12.50%
MCD250417P00300000 4/14/2025 3:59 PM 300 0.38 0.00 0.00 0.00 0.00% 760 1,672 12.50%
MCD250417P00302500 4/14/2025 3:58 PM 302.5 0.50 0.00 0.00 0.00 0.00% 115 348 12.50%
MCD250417P00305000 4/14/2025 3:21 PM 305 0.47 0.00 0.00 0.00 0.00% 153 1,004 6.25%
MCD250417P00307500 4/14/2025 3:59 PM 307.5 0.98 0.00 0.00 0.00 0.00% 280 294 6.25%
MCD250417P00310000 4/14/2025 3:59 PM 310 1.18 0.00 0.00 0.00 0.00% 1,307 2,157 3.13%
MCD250417P00312500 4/14/2025 3:59 PM 312.5 1.79 0.00 0.00 0.00 0.00% 328 485 1.56%
MCD250417P00315000 4/14/2025 3:59 PM 315 2.61 0.00 0.00 0.00 0.00% 1,190 909 0.00%
MCD250417P00317500 4/14/2025 3:59 PM 317.5 3.70 0.00 0.00 0.00 0.00% 1,181 794 0.00%
MCD250417P00320000 4/14/2025 3:59 PM 320 5.15 0.00 0.00 0.00 0.00% 322 399 0.00%
MCD250417P00322500 4/14/2025 3:58 PM 322.5 7.00 0.00 0.00 0.00 0.00% 19 16 0.00%
MCD250417P00325000 4/14/2025 3:58 PM 325 9.10 0.00 0.00 0.00 0.00% 7 474 0.00%
MCD250417P00330000 4/3/2025 1:31 PM 330 12.90 0.00 0.00 0.00 0.00% 10 0 0.00%
MCD250417P00335000 3/12/2025 12:48 PM 335 35.92 23.20 26.75 0.00 0.00% 1 1 105.13%
MCD250417P00340000 4/3/2025 9:33 AM 340 23.30 0.00 0.00 0.00 0.00% 1 0 0.00%
MCD250417P00350000 3/27/2025 10:31 AM 350 35.65 0.00 0.00 0.00 0.00% - 0 0.00%
MCD250417P00360000 4/7/2025 11:14 AM 360 62.50 0.00 0.00 0.00 0.00% - - 0.00%
MCD250417P00385000 3/4/2025 9:34 AM 385 76.65 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

SBUX Starbucks Corporation
85.74
+0.29%
 
CMG Chipotle Mexican Grill, Inc.
49.57
+0.22%
 
DPZ Domino's Pizza, Inc.
472.31
-0.75%
 
YUM Yum! Brands, Inc.
145.39
-0.42%
 
CAVA CAVA Group, Inc.
88.86
-0.20%
 
WEN The Wendy's Company
13.36
+1.06%
 
BROS Dutch Bros Inc.
58.61
+0.38%
 
TXRH Texas Roadhouse, Inc.
164.19
+0.65%
 
QSR Restaurant Brands International Inc.
63.13
+0.22%
 
SHAK Shake Shack Inc.
84.21
+1.46%