Macy's (M) Options Chain & Prices $17.91 +0.08 (+0.43%) Closing price 10/15/2025 03:59 PM EasternExtended Trading$17.95 +0.04 (+0.24%) As of 04:33 AM 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 1/21/2028 1/15/2027 12/18/2026 9/18/2026 6/18/2026 5/15/2026 3/20/2026 2/20/2026 1/16/2026 11/28/2025 11/21/2025 11/14/2025 11/7/2025 10/31/2025 10/24/2025 10/17/2025 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 VolatilityDeltaTrades10/17/2025$15.00$2.934Call22 - 1616(-2)109.53% (+19.23%)0.986531210/17/2025$16.00$0.016Put814631961(-2)86.13% (+12.69%)-0.0359911410/17/2025$16.00$1.944Call155 - 5421(+0)86.13% (+12.69%)0.963731710/17/2025$16.50$0.028Put20 - 2472(-1)74.81% (+9.26%)-0.065302510/17/2025$16.50$1.457Call23155142(+0)74.81% (+9.26%)0.934425310/17/2025$17.00$0.057Put602354933(-54)64.52% (+5.66%)-0.1301813010/17/2025$17.00$0.985Call255225136219(+4)64.52% (+5.66%)0.8695672710/17/2025$17.50$0.134Put1026616624(+20)57.30% (+2.62%)-0.2791193210/17/2025$17.50$0.563Call13610761587(+18)57.30% (+2.62%)0.7207661510/17/2025$18.00$0.330Put210121282505(+17)54.91% (+1.60%)-0.5305839 Get the Latest News and Ratings for M and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Macy's and its competitors with MarketBeat's FREE daily newsletter. 10/17/2025$18.00$0.259Call5402311152351(+44)58.97% (+5.66%)0.4699268410/17/2025$18.50$0.675Put1,0051178422360(+0)57.10% (+3.29%)-0.762945510/17/2025$18.50$0.104Call7,5474,0823,0441710(+462)56.90% (+5.78%)0.23849560410/17/2025$19.00$0.041Call6646191547(-4)62.03% (+6.94%)0.1078391010/17/2025$19.50$1.589Put11 - 32(+0)66.07% (+8.78%)-0.954872110/17/2025$19.50$0.016Call2 - - 42(+4)66.07% (+8.78%)0.047064110/17/2025$20.00$0.008Call7 - 1195(+18)72.53% (+9.83%)0.0233853End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Costco Wholesale Options Chain NVIDIA Options Chain American Eagle Outfitters Options Chain DICK'S Sporting Goods Options Chain Home Depot Options Chain Kohl's Options Chain Lowe's Companies Options Chain Target Options Chain Walmart Options Chain Genuine Parts Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:M) was last updated on 10/16/2025 by MarketBeat.com Staff From Our PartnersOptions Pro Reveals His #1 Retirement Income TradeIf you can be at your computer between 9 a.m. and 10:45 a.m. on most weekdays, I’ll show you a simple trading ...Base Camp Trading | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredElon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...Angel Publishing | SponsoredGenerate up to $5,000/month with 10X less money?The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...Investors Alley | SponsoredREVEALED: Something Big Happening Behind White House DoorsWhat I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredShots officially fired…Elon Musk just declared war on the wireless giants with a $17 billion spectrum deal that gives SpaceX the righ...Brownstone Research | SponsoredNvidia’s slow death marchEric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | SponsoredOctober 16 Changes the Microchip Game — and InvestingWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
