MCD options chain $260.81
← Back to MCD stock page
In-the-money contracts are shaded relative to the current underlying price ($260.81).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| MCD260904C00170000 |
$170.00 |
— |
— |
$88.71 |
$94.01 |
— |
| MCD260904C00180000 |
$180.00 |
— |
— |
$79.12 |
$83.54 |
— |
| MCD260904C00190000 |
$190.00 |
— |
— |
$69.26 |
$73.11 |
— |
| MCD260904C00195000 |
$195.00 |
— |
— |
$64.68 |
$67.37 |
— |
| MCD260904C00200000 |
$200.00 |
— |
— |
$59.69 |
$62.79 |
— |
| MCD260904C00205000 |
$205.00 |
— |
— |
$53.48 |
$57.08 |
— |
| MCD260904C00210000 |
$210.00 |
— |
— |
$49.35 |
$53.46 |
— |
| MCD260904C00215000 |
$215.00 |
— |
— |
$43.42 |
$47.50 |
— |
| MCD260904C00220000 |
$220.00 |
$52.55 |
— |
$38.18 |
$43.69 |
1 |
| MCD260904C00225000 |
$225.00 |
— |
— |
$33.90 |
$37.93 |
— |
| MCD260904C00230000 |
$230.00 |
$33.84 |
— |
$29.16 |
$32.69 |
1 |
| MCD260904C00235000 |
$235.00 |
$26.72 |
— |
$25.02 |
$27.79 |
2 |
| MCD260904C00240000 |
$240.00 |
$21.81 |
-3.19 (-12.8%) |
$20.05 |
$22.56 |
3 |
| MCD260904C00242500 |
$242.50 |
$21.04 |
— |
$17.19 |
$19.65 |
1 |
| MCD260904C00245000 |
$245.00 |
$16.66 |
— |
$14.85 |
$17.08 |
2 |
| MCD260904C00247500 |
$247.50 |
$14.14 |
— |
$12.37 |
$14.85 |
2 |
| MCD260904C00250000 |
$250.00 |
$14.68 |
+3.07 (+26.4%) |
$10.20 |
$12.62 |
5 |
| MCD260904C00252500 |
$252.50 |
— |
— |
$7.68 |
$10.08 |
— |
| MCD260904C00255000 |
$255.00 |
$6.95 |
+0.05 (+0.7%) |
$5.50 |
$6.72 |
8 |
| MCD260904C00257500 |
$257.50 |
$3.70 |
-1.65 (-30.8%) |
$3.70 |
$4.27 |
3 |
| MCD260904C00260000 |
$260.00 |
$2.22 |
-0.68 (-23.4%) |
$2.01 |
$2.55 |
305 |
| MCD260904C00262500 |
$262.50 |
$1.00 |
-0.65 (-39.4%) |
$0.98 |
$1.07 |
500 |
| MCD260904C00265000 |
$265.00 |
$0.38 |
-0.45 (-54.2%) |
$0.28 |
$0.49 |
518 |
| MCD260904C00267500 |
$267.50 |
$0.19 |
-0.20 (-51.3%) |
$0.11 |
$0.23 |
404 |
| MCD260904C00270000 |
$270.00 |
$0.07 |
-0.13 (-65.0%) |
$0.02 |
$0.12 |
395 |
| MCD260904C00272500 |
$272.50 |
$0.04 |
-0.07 (-63.6%) |
$0.01 |
$0.10 |
245 |
| MCD260904C00275000 |
$275.00 |
$0.03 |
-0.06 (-66.7%) |
$0.03 |
$0.06 |
65 |
| MCD260904C00277500 |
$277.50 |
$0.03 |
-0.04 (-57.1%) |
$0.01 |
$0.04 |
2 |
| MCD260904C00280000 |
$280.00 |
$0.03 |
-0.02 (-40.0%) |
$0.03 |
$0.24 |
16 |
| MCD260904C00282500 |
$282.50 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.02 |
1 |
| MCD260904C00285000 |
$285.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
101 |
| MCD260904C00287500 |
$287.50 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.03 |
67 |
| MCD260904C00290000 |
$290.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.05 |
1 |
| MCD260904C00292500 |
$292.50 |
$0.07 |
-0.01 (-12.5%) |
$0.00 |
$0.07 |
6 |
| MCD260904C00295000 |
$295.00 |
$0.12 |
+0.06 (+100.0%) |
$0.00 |
$0.13 |
42 |
| MCD260904C00297500 |
$297.50 |
$0.06 |
-0.04 (-40.0%) |
$0.00 |
$1.07 |
1 |
| MCD260904C00300000 |
$300.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.06 |
7 |
| MCD260904C00305000 |
$305.00 |
$0.04 |
-0.12 (-75.0%) |
$0.00 |
$1.08 |
1 |
| MCD260904C00310000 |
$310.00 |
$0.10 |
-0.38 (-79.2%) |
$0.00 |
$0.01 |
1 |
| MCD260904C00315000 |
$315.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.03 |
8 |
| MCD260904C00320000 |
$320.00 |
$0.02 |
-0.12 (-85.7%) |
$0.00 |
$0.03 |
2 |
| MCD260904C00325000 |
$325.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.01 |
31 |
| MCD260904C00330000 |
$330.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$1.08 |
6 |
| MCD260904C00335000 |
$335.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
17 |
| MCD260904C00340000 |
$340.00 |
$0.02 |
-0.66 (-97.1%) |
$0.00 |
$0.03 |
1 |
| MCD260904C00345000 |
$345.00 |
$0.06 |
+0.01 (+20.0%) |
$0.00 |
$1.12 |
16 |
| MCD260904C00350000 |
$350.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$1.08 |
16 |
| MCD260904C00355000 |
$355.00 |
$0.05 |
+0.01 (+25.0%) |
$0.00 |
$1.12 |
4 |
| MCD260904C00360000 |
$360.00 |
$0.04 |
+0.00 (+0.0%) |
$0.00 |
$1.08 |
14 |
| MCD260904C00365000 |
$365.00 |
$0.07 |
+0.01 (+16.7%) |
$0.00 |
$1.08 |
40 |
| MCD260904C00370000 |
$370.00 |
$0.05 |
+0.01 (+25.0%) |
$0.00 |
$0.55 |
18 |
| MCD260904C00375000 |
$375.00 |
— |
— |
$0.00 |
$0.01 |
— |
| MCD260904C00380000 |
$380.00 |
— |
— |
$0.00 |
$0.03 |
— |
| MCD260904C00385000 |
$385.00 |
— |
— |
$0.00 |
$0.03 |
— |
| MCD260904C00390000 |
$390.00 |
— |
— |
$0.00 |
$0.01 |
— |
| MCD260904C00395000 |
$395.00 |
$0.01 |
-0.16 (-94.1%) |
$0.00 |
$0.03 |
24 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| MCD260904P00170000 |
$170.00 |
$0.03 |
— |
$0.00 |
$0.03 |
5 |
| MCD260904P00180000 |
$180.00 |
— |
— |
$0.00 |
$0.03 |
— |
| MCD260904P00190000 |
$190.00 |
— |
— |
$0.00 |
$0.03 |
— |
| MCD260904P00195000 |
$195.00 |
$0.11 |
-0.01 (-8.3%) |
$0.00 |
$0.01 |
2 |
| MCD260904P00200000 |
$200.00 |
$0.03 |
— |
$0.00 |
$0.03 |
78 |
| MCD260904P00205000 |
$205.00 |
$0.04 |
— |
$0.00 |
$0.01 |
6 |
| MCD260904P00210000 |
$210.00 |
$0.01 |
-0.61 (-98.4%) |
$0.00 |
$0.03 |
34 |
| MCD260904P00215000 |
$215.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
42 |
| MCD260904P00220000 |
$220.00 |
$0.06 |
+0.01 (+20.0%) |
$0.00 |
$1.12 |
110 |
| MCD260904P00225000 |
$225.00 |
$0.05 |
-0.01 (-16.7%) |
$0.00 |
$1.12 |
56 |
| MCD260904P00230000 |
$230.00 |
$0.03 |
-0.08 (-72.7%) |
$0.00 |
$1.12 |
35 |
| MCD260904P00235000 |
$235.00 |
$0.05 |
+0.01 (+25.0%) |
$0.00 |
$0.51 |
10 |
| MCD260904P00240000 |
$240.00 |
$0.01 |
-0.23 (-95.8%) |
$0.00 |
$0.01 |
2 |
| MCD260904P00242500 |
$242.50 |
$0.08 |
+0.05 (+166.7%) |
$0.00 |
$0.11 |
75 |
| MCD260904P00245000 |
$245.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.61 |
4 |
| MCD260904P00247500 |
$247.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.06 |
5 |
| MCD260904P00250000 |
$250.00 |
$0.06 |
+0.01 (+20.0%) |
$0.04 |
$0.09 |
83 |
| MCD260904P00252500 |
$252.50 |
$0.13 |
+0.08 (+160.0%) |
$0.01 |
$0.24 |
66 |
| MCD260904P00255000 |
$255.00 |
$0.17 |
-0.13 (-43.3%) |
$0.13 |
$0.25 |
205 |
| MCD260904P00257500 |
$257.50 |
$0.50 |
-0.25 (-33.3%) |
$0.37 |
$0.58 |
434 |
| MCD260904P00260000 |
$260.00 |
$1.20 |
-0.16 (-11.8%) |
$0.84 |
$1.28 |
407 |
| MCD260904P00262500 |
$262.50 |
$2.66 |
-0.16 (-5.7%) |
$2.20 |
$2.92 |
171 |
| MCD260904P00265000 |
$265.00 |
$4.67 |
-0.01 (-0.2%) |
$3.98 |
$5.29 |
176 |
| MCD260904P00267500 |
$267.50 |
$7.25 |
+0.65 (+9.8%) |
$6.39 |
$7.67 |
15 |
| MCD260904P00270000 |
$270.00 |
$9.58 |
+0.74 (+8.4%) |
$8.65 |
$9.96 |
130 |
| MCD260904P00272500 |
$272.50 |
$11.60 |
+0.27 (+2.4%) |
$10.92 |
$11.99 |
9 |
| MCD260904P00275000 |
$275.00 |
$13.49 |
+1.99 (+17.3%) |
$12.93 |
$15.63 |
7 |
| MCD260904P00277500 |
$277.50 |
$15.90 |
+0.30 (+1.9%) |
$15.21 |
$17.74 |
1 |
| MCD260904P00280000 |
$280.00 |
$18.27 |
+1.16 (+6.8%) |
$17.99 |
$19.78 |
3 |
| MCD260904P00282500 |
$282.50 |
$17.05 |
+2.85 (+20.1%) |
$20.34 |
$22.68 |
2 |
| MCD260904P00285000 |
$285.00 |
$23.21 |
-0.15 (-0.6%) |
$22.84 |
$25.58 |
13 |
| MCD260904P00287500 |
$287.50 |
— |
— |
$24.95 |
$27.48 |
— |
| MCD260904P00290000 |
$290.00 |
$17.25 |
-7.35 (-29.9%) |
$27.19 |
$30.14 |
6 |
| MCD260904P00292500 |
$292.50 |
— |
— |
$29.95 |
$32.49 |
— |
| MCD260904P00295000 |
$295.00 |
$33.60 |
+0.26 (+0.8%) |
$33.00 |
$35.59 |
1 |
| MCD260904P00297500 |
$297.50 |
— |
— |
$34.97 |
$38.34 |
— |
| MCD260904P00300000 |
$300.00 |
$38.90 |
+4.82 (+14.1%) |
$37.71 |
$39.56 |
1 |
| MCD260904P00305000 |
$305.00 |
— |
— |
$42.87 |
$45.93 |
— |
| MCD260904P00310000 |
$310.00 |
— |
— |
$47.24 |
$49.84 |
— |
| MCD260904P00315000 |
$315.00 |
— |
— |
$51.75 |
$56.58 |
— |
| MCD260904P00320000 |
$320.00 |
$56.92 |
-0.55 (-1.0%) |
$58.94 |
$60.53 |
28 |
| MCD260904P00325000 |
$325.00 |
$62.67 |
— |
$63.40 |
$66.48 |
45 |
| MCD260904P00330000 |
$330.00 |
$66.68 |
— |
$68.18 |
$70.65 |
10 |
| MCD260904P00335000 |
$335.00 |
$72.61 |
— |
$72.41 |
$75.64 |
1 |
| MCD260904P00340000 |
$340.00 |
$77.52 |
— |
$78.33 |
$80.32 |
1 |
| MCD260904P00345000 |
$345.00 |
— |
— |
$83.79 |
$85.27 |
— |
| MCD260904P00350000 |
$350.00 |
— |
— |
$86.01 |
$89.33 |
— |
| MCD260904P00355000 |
$355.00 |
— |
— |
$91.95 |
$95.43 |
— |
| MCD260904P00360000 |
$360.00 |
— |
— |
$95.79 |
$102.70 |
— |
| MCD260904P00365000 |
$365.00 |
— |
— |
$101.60 |
$104.00 |
— |
| MCD260904P00370000 |
$370.00 |
— |
— |
$105.65 |
$110.45 |
— |
| MCD260904P00375000 |
$375.00 |
— |
— |
$113.34 |
$113.83 |
— |
| MCD260904P00380000 |
$380.00 |
— |
— |
$118.07 |
$120.07 |
— |
| MCD260904P00385000 |
$385.00 |
$117.65 |
— |
$121.25 |
$127.42 |
1 |
| MCD260904P00390000 |
$390.00 |
— |
— |
$125.30 |
$131.94 |
— |
| MCD260904P00395000 |
$395.00 |
$132.15 |
— |
$132.52 |
$135.52 |
23 |
