$314.50
-4.23-1.33%
近くで: Dec 15, 4:00 PM EST
$314.63
0.130.04%
プレマーケット: 4:21 AM EST
Comments
Loading...
McDonald's (NYSE:MCD) 株価情報, オプションチェーン
オプションチェーンは、McDonald'sの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、McDonald'sの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid153.6
Ask156.6
volume0
Intrest0
Strike
160
160
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest12
Last Price151.63Dec 16, 2025
Change
-0%
Bid148.7
Ask151.6
volume0
Intrest0
Strike
165
165
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest2
Last Price146.75Dec 16, 2025
Change
-0%
Bid142.8
Ask146.6
volume0
Intrest1
Strike
170
170
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest4
Last Price143Dec 15, 2025
Change
-0%
Bid137.95
Ask141.6
volume0
Intrest1
Strike
175
175
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest6
Last Price137.02Dec 16, 2025
Change
-0%
Bid133.05
Ask136.6
volume0
Intrest2
Strike
180
180
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest0
Last Price132.03Dec 16, 2025
Change
-0%
Bid127.8
Ask131.6
volume0
Intrest2
Strike
185
185
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest1
Last Price-
Change
-
Bid122.95
Ask126.55
volume0
Intrest0
Strike
190
190
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest138
Last Price121.77Dec 16, 2025
Change
-0%
Bid118.1
Ask121.6
volume0
Intrest1
Strike
195
195
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest95
Last Price116.78Dec 16, 2025
Change
-0%
Bid113.1
Ask116.6
volume0
Intrest182
Strike
200
200
Last Price0.13Oct 23, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest140
Last Price106.55Dec 16, 2025
Change
-0%
Bid103
Ask106.65
volume0
Intrest0
Strike
210
210
Last Price0.18Nov 04, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest85
Last Price100.76Dec 16, 2025
Change
-0%
Bid97.8
Ask101.6
volume0
Intrest0
Strike
215
215
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest26
Last Price95.84Dec 16, 2025
Change
-0%
Bid92.85
Ask96.6
volume0
Intrest1
Strike
220
220
Last Price0.07Dec 16, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest99
Last Price93.33Dec 15, 2025
Change
-0%
Bid88
Ask91.6
volume0
Intrest1
Strike
225
225
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest136
Last Price78.9Dec 04, 2025
Change
-0%
Bid83.05
Ask86.15
volume0
Intrest793
Strike
230
230
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest131
Last Price-
Change
-
Bid77.95
Ask81.6
volume0
Intrest0
Strike
235
235
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest83
Last Price75.86Dec 16, 2025
Change
-0%
Bid72.9
Ask76.6
volume0
Intrest0
Strike
240
240
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest357
Last Price70.94Dec 16, 2025
Change
-0%
Bid68.1
Ask71.65
volume0
Intrest2
Strike
245
245
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest125
Last Price66.91Dec 16, 2025
Change
-0%
Bid63.45
Ask66.65
volume0
Intrest2
Strike
250
250
Last Price0.06Dec 16, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest445
Last Price62.06Dec 15, 2025
Change
-0%
Bid58.4
Ask61.15
volume0
Intrest839
Strike
255
255
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.41
volume0
Intrest306
Last Price57.07Dec 15, 2025
Change
-0%
Bid53.6
Ask56.15
volume0
Intrest602
Strike
260
260
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest766
Last Price46.3Nov 28, 2025
Change
-0%
Bid48
Ask51.6
volume0
Intrest0
Strike
265
265
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest806
Last Price47.21Dec 15, 2025
Change
-0%
Bid44
Ask45.85
volume0
Intrest3
Strike
270
270
Last Price0.07Dec 16, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest1522
Last Price42.22Dec 15, 2025
Change
-0%
Bid38.6
Ask41.7
volume0
Intrest75
Strike
275
275
Last Price0.02Dec 16, 2025
Change
-0%
Bid0.01
Ask0.12
volume0
Intrest1231
Last Price36.86Dec 16, 2025
Change
-0%
Bid33.55
Ask36.2
volume0
Intrest196
Strike
280
280
Last Price0.03Dec 16, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest1360
Last Price-
Change
-
Bid30.4
Ask34.15
volume0
Intrest0
Strike
282.5
282.5
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest34
Last Price28.05Nov 28, 2025
Change
-0%
Bid28.25
Ask31.7
volume0
Intrest1
Strike
285
285
Last Price0.04Dec 16, 2025
Change
-0%
Bid0.01
Ask0.09
volume0
Intrest1317
Last Price-
Change
-
Bid25.55
Ask29.2
volume0
Intrest0
Strike
287.5
287.5
Last Price0.06Dec 16, 2025
Change
-0%
Bid0.02
Ask0.1
volume0
Intrest71
Last Price23Dec 11, 2025
Change
-0%
Bid23.05
Ask26.25
volume0
Intrest13
Strike
290
290
Last Price0.03Dec 16, 2025
Change
-0%
Bid0.02
Ask0.05
volume0
Intrest2758
Last Price20.46Dec 08, 2025
Change
-0%
Bid20.55
Ask24.25
volume0
Intrest2
Strike
292.5
292.5
Last Price0.06Dec 16, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest164
Last Price22.1Dec 12, 2025
Change
-0%
Bid18.7
Ask21.25
volume0
Intrest17
Strike
295
295
Last Price0.08Dec 16, 2025
Change
-0%
Bid0.04
Ask0.09
volume0
Intrest1140
Last Price19.59Dec 12, 2025
Change
-0%
Bid15.5
Ask19.25
volume0
Intrest3
Strike
297.5
297.5
Last Price0.06Dec 16, 2025
Change
-0%
Bid0.05
Ask0.11
volume0
Intrest249
Last Price15.56Dec 16, 2025
Change
-0%
Bid14.2
Ask16.75
volume0
Intrest656
Strike
300
300
Last Price0.14Dec 16, 2025
Change
-0%
Bid0.05
Ask0.18
volume0
Intrest1268
Last Price14.4Dec 15, 2025
Change
-0%
Bid11.2
Ask13.85
volume0
Intrest68
Strike
302.5
302.5
Last Price0.14Dec 16, 2025
Change
-0%
Bid0.11
Ask0.42
volume0
Intrest285
Last Price9.9Dec 16, 2025
Change
-0%
Bid9.7
Ask10.45
volume0
Intrest617
Strike
305
305
Last Price0.24Dec 16, 2025
Change
-0%
Bid0.14
Ask0.44
volume0
Intrest813
Last Price7.9Dec 16, 2025
Change
-0%
Bid6.95
Ask8.75
volume0
Intrest1239
Strike
307.5
307.5
Last Price0.38Dec 16, 2025
Change
-0%
Bid0.29
Ask0.75
volume0
Intrest306
Last Price5.4Dec 16, 2025
Change
-0%
Bid5.2
Ask6.25
volume0
Intrest5685
Strike
310
310
Last Price0.62Dec 16, 2025
Change
-0%
Bid0.57
Ask0.75
volume0
Intrest789
Last Price4.25Dec 16, 2025
Change
-0%
Bid3.3
Ask3.75
volume0
Intrest697
Strike
312.5
312.5
Last Price1.2Dec 16, 2025
Change
-0%
Bid1.13
Ask1.37
volume0
Intrest308
Last Price2.34Dec 16, 2025
Change
-0%
Bid1.75
Ask2.26
volume0
Intrest3721
Strike
315
315
Last Price2.2Dec 16, 2025
Change
-0%
Bid2.14
Ask2.35
volume0
Intrest900
Last Price1.05Dec 16, 2025
Change
-0%
Bid0.9
Ask1.24
volume0
Intrest1761
Strike
317.5
317.5
Last Price3.71Dec 16, 2025
Change
-0%
Bid3.5
Ask4
volume0
Intrest363
Last Price0.68Dec 16, 2025
Change
-0%
Bid0.31
Ask0.59
volume0
Intrest7386
Strike
320
320
Last Price4.84Dec 16, 2025
Change
-0%
Bid4.35
Ask7.1
volume0
Intrest105
Last Price0.3Dec 16, 2025
Change
-0%
Bid0.15
Ask0.4
volume0
Intrest738
Strike
322.5
322.5
Last Price4.65Dec 16, 2025
Change
-0%
Bid6.6
Ask9.25
volume0
Intrest13
Last Price0.11Dec 16, 2025
Change
-0%
Bid0.08
Ask0.11
volume0
Intrest4230
Strike
325
325
Last Price10.6Dec 16, 2025
Change
-0%
Bid9.3
Ask11.6
volume0
Intrest26
Last Price0.05Dec 16, 2025
Change
-0%
Bid0.01
Ask0.09
volume0
Intrest303
Strike
327.5
327.5
Last Price-
Change
-
Bid11.05
Ask14.65
volume0
Intrest0
Last Price0.04Dec 16, 2025
Change
-0%
Bid0.01
Ask0.07
volume0
Intrest1465
Strike
330
330
Last Price11Dec 16, 2025
Change
-0%
Bid13.55
Ask17.35
volume0
Intrest3
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest34
Strike
332.5
332.5
Last Price-
Change
-
Bid16.05
Ask18.95
volume0
Intrest0
Last Price0.03Dec 16, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest1600
Strike
335
335
Last Price35.71Sep 18, 2025
Change
-0%
Bid18.55
Ask22
volume0
Intrest0
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid21.05
Ask24.5
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1304
Strike
340
340
Last Price38.23Sep 19, 2025
Change
-0%
Bid23.55
Ask27.2
volume0
Intrest0
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest606
Strike
345
345
Last Price42.4Sep 29, 2025
Change
-0%
Bid28.55
Ask31.95
volume0
Intrest0
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest417
Strike
350
350
Last Price-
Change
-
Bid33.55
Ask36.9
volume0
Intrest0
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest138
Strike
355
355
Last Price-
Change
-
Bid38.55
Ask42.35
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest223
Strike
360
360
Last Price-
Change
-
Bid43.55
Ask46.7
volume0
Intrest0
Last Price0.27Nov 13, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest58
Strike
365
365
Last Price-
Change
-
Bid48.55
Ask52.35
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest45
Strike
370
370
Last Price55.85Apr 25, 2025
Change
-0%
Bid53.55
Ask57.35
volume0
Intrest0
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest31
Strike
375
375
Last Price-
Change
-
Bid58.55
Ask62.35
volume0
Intrest0
Last Price0.18Oct 22, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest6
Strike
380
380
Last Price-
Change
-
Bid63.55
Ask66.9
volume0
Intrest0
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid68.55
Ask72.1
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest11
Strike
390
390
Last Price-
Change
-
Bid73.55
Ask76.25
volume0
Intrest0
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest1
Strike
395
395
Last Price-
Change
-
Bid78.55
Ask82.35
volume0
Intrest0
Last Price0.4Oct 02, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest4
Strike
400
400
Last Price-
Change
-
Bid83.55
Ask86.3
volume0
Intrest0
Last Price0.36Oct 02, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest4
Strike
405
405
Last Price-
Change
-
Bid88.55
Ask92.35
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest4
Strike
410
410
Last Price93.39May 06, 2025
Change
-0%
Bid93.55
Ask96.75
volume0
Intrest0
Last Price0.35Aug 08, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest20
Strike
415
415
Last Price-
Change
-
Bid98.55
Ask102.35
volume0
Intrest0
Last Price0.11Aug 08, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest191
Strike
420
420
Last Price-
Change
-
Bid103.55
Ask107.35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved