Macy's (M) Options Chain & Prices $11.91 +0.29 (+2.50%) Closing price 03:59 PM EasternExtended Trading$11.92 +0.02 (+0.13%) As of 04:50 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock M Put and Call Options List 1/15/2027 12/18/2026 9/18/2026 6/18/2026 3/20/2026 1/16/2026 11/21/2025 8/15/2025 7/18/2025 6/27/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/23/2025$10.50$0.011Put1 - - 253(+81)80.04% (-6.69%)-0.04044715/23/2025$11.00$0.027Put11 - 141(-1)61.34% (-8.86%)-0.10636915/23/2025$11.00$0.663Call4920457(+0)61.34% (-8.86%)0.89422165/23/2025$11.50$0.127Put30835225533(+11)54.34% (-5.37%)-0.381232335/23/2025$11.50$0.263Call1764295176(+3)54.34% (-5.37%)0.621878375/23/2025$12.00$0.442Put11448111350(+525)59.44% (+5.72%)-0.756036265/23/2025$12.00$0.075Call7883551932793(+14)57.54% (+3.48%)0.252018815/23/2025$12.50$0.890Put63601359(+10)67.38% (+13.81%)-0.92661365/23/2025$12.50$0.021Call6513462363033(+1900)67.37% (+14.44%)0.0816891015/23/2025$13.00$1.379Put11 - 37(+12)77.78% (+20.01%)-0.97662815/23/2025$13.00$0.007Call232601624297(+2877)77.77% (+20.02%)0.030348245/23/2025$13.50$0.005Call7272 - 4735(+4479)93.30% (+26.32%)0.018082135/23/2025$14.00$2.377Put25 - - 3(+0)110.38% (+30.70%)-0.9905651End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Nordstrom Options Chain Kohl's Options Chain Burlington Stores Options Chain Performance Food Group Options Chain Builders FirstSource Options Chain Texas Roadhouse Options Chain Maplebear Options Chain CAVA Group Options Chain Penske Automotive Group Options Chain Dutch Bros Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:M) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredThe Collapse Has Already Started — Your 401(k) Is NextThere's a major heist happening on American wealth in real time. Except this one doesn't involve masks or v...American Hartford Gold | SponsoredElon’s 2025 Silver Crisis (What It Means for You)Elon Musk is back in the spotlight—this time for fueling a global scramble for silver. Tesla's relentless p...GoldenCrest Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredThe DOJ Just Said Your Money Isn’t YoursWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Macy's, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Macy's With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
