$12.81
-0.37-2.81%
At close: -
$12.79
-0.02-0.16%
After Hours: 7:42 PM EDT
Comments
Loading...
Macy's (NYSE:M) Stock, Option Chain
Option chain shows key data for Macy's's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Macy's.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price8.39Mar 26, 2025
Change
00%
Bid6.75
Ask8.85
volume0
Intrest2
Strike
5
5
Last Price0.24Mar 24, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest2
Last Price5.4Mar 26, 2025
Change
00%
Bid4.7
Ask5.85
volume0
Intrest2
Strike
7.5
7.5
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest2
Last Price-
Change
-
Bid3.75
Ask4.9
volume0
Intrest0
Strike
8
8
Last Price0.09Mar 26, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest1
Last Price4.21Mar 28, 2025
Change
-
Bid4.25
Ask4.35
volume1
Intrest0
Strike
8.5
8.5
Last Price0.23Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid3.75
Ask4.85
volume0
Intrest0
Strike
9
9
Last Price0.4Mar 24, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest2
Last Price4.15Mar 24, 2025
Change
00%
Bid2.85
Ask4.35
volume0
Intrest2
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid2.54
Ask3.3
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price2.37Mar 28, 2025
Change
-
Bid2.21
Ask2.55
volume1
Intrest0
Strike
10.5
10.5
Last Price0.05Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price2.87Mar 18, 2025
Change
00%
Bid1.66
Ask2.05
volume0
Intrest10
Strike
11
11
Last Price0.08Mar 06, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest23
Last Price1.29Mar 28, 2025
Change
2.1762.72%
Bid1.25
Ask1.36
volume1
Intrest0
Strike
11.5
11.5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest182
Last Price0.78Mar 28, 2025
Change
1.3863.89%
Bid-
Ask0.9
volume75
Intrest11
Strike
12
12
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest83
Last Price0.31Mar 28, 2025
Change
0.456.34%
Bid0.26
Ask0.39
volume91
Intrest63
Strike
12.5
12.5
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.06
volume27
Intrest800
Last Price0.01Mar 28, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume755
Intrest1860
Strike
13
13
Last Price0.32Mar 28, 2025
Change
0.23255.56%
Bid0.15
Ask0.38
volume853
Intrest1192
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume133
Intrest2298
Strike
13.5
13.5
Last Price0.78Mar 28, 2025
Change
0.3895%
Bid0.58
Ask0.73
volume130
Intrest637
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume80
Intrest5752
Strike
14
14
Last Price1.23Mar 28, 2025
Change
0.3946.43%
Bid0.99
Ask1.23
volume58
Intrest133
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume72
Intrest2555
Strike
14.5
14.5
Last Price1.11Mar 27, 2025
Change
00%
Bid1.49
Ask1.77
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest6769
Strike
15
15
Last Price2.27Mar 28, 2025
Change
0.4826.82%
Bid1.95
Ask2.24
volume1
Intrest3
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1072
Strike
15.5
15.5
Last Price2.2Mar 27, 2025
Change
00%
Bid2.45
Ask2.78
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest225
Strike
16
16
Last Price2.84Mar 06, 2025
Change
00%
Bid3.15
Ask3.25
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest60
Strike
16.5
16.5
Last Price3.05Mar 20, 2025
Change
00%
Bid2.93
Ask3.75
volume0
Intrest0
Last Price0.13Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Strike
17
17
Last Price3.45Mar 19, 2025
Change
00%
Bid3.15
Ask4.25
volume0
Intrest4
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest63
Strike
17.5
17.5
Last Price3.65Mar 24, 2025
Change
00%
Bid3.65
Ask4.75
volume0
Intrest1
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
18
18
Last Price4.15Feb 28, 2025
Change
00%
Bid4.15
Ask5.25
volume0
Intrest0
Last Price0.13Feb 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest8
Strike
18.5
18.5
Last Price-
Change
-
Bid4.65
Ask5.75
volume0
Intrest0
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest1
Strike
19
19
Last Price-
Change
-
Bid5.15
Ask6.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
19.5
19.5
Last Price5.71Mar 07, 2025
Change
00%
Bid5.65
Ask6.75
volume0
Intrest0
Last Price0.04Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
20
20
Last Price6.4Mar 18, 2025
Change
00%
Bid7.1
Ask7.25
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
20.5
20.5
Last Price6.76Mar 07, 2025
Change
00%
Bid6.65
Ask7.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid7.15
Ask8.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Strike
21.5
21.5
Last Price7.92Mar 26, 2025
Change
00%
Bid7.65
Ask8.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
22
22
Last Price8.32Mar 26, 2025
Change
00%
Bid8.15
Ask9.25
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid8.65
Ask9.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
23
23
Last Price9.4Mar 18, 2025
Change
00%
Bid9.15
Ask10.25
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid9.65
Ask10.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
24
24
Last Price10.2Mar 17, 2025
Change
00%
Bid10.15
Ask11.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid10.65
Ask11.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
25
25
Last Price11.13Mar 07, 2025
Change
00%
Bid11.15
Ask12.25
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid11.65
Ask12.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid12.15
Ask13.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid12.65
Ask13.75
volume0
Intrest0
Last Price0.4Mar 24, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest2
Strike
27
27
Last Price13.1Mar 18, 2025
Change
00%
Bid13.15
Ask14.25
volume0
Intrest0
Last Price0.22Mar 24, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest2
Strike
30
30
Last Price-
Change
-
Bid16.15
Ask17.25
volume0
Intrest0