Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Macy's (M) Options Chain & Prices

Macy's logo
$13.58 +0.64 (+4.91%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$13.53 -0.04 (-0.33%)
As of 08/22/2025 07:59 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.
Compare

M Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$11.00$0.010Put4 - - 162
(+0)		75.00%
(+10.00%)		-0.0192931
8/29/2025$11.00$2.588Call5 - - 5
(+0)		75.00%
(+10.00%)		0.9808721
8/29/2025$11.50$0.015Put86 - 111
(+42)		65.86%
(+9.02%)		-0.0317133
8/29/2025$12.00$0.026Put4015322
(+11)		57.42%
(+6.77%)		-0.05669113
8/29/2025$12.00$1.605Call18831281449
(+132)		57.42%
(+6.77%)		0.94365821
8/29/2025$12.50$0.052Put143118198
(+9)		50.13%
(+3.08%)		-0.11183116
8/29/2025$12.50$1.131Call61251240
(+5)		50.13%
(+3.08%)		0.88891417
8/29/2025$13.00$0.119Put32649133157
(+50)		44.94%
(-0.33%)		-0.23513248
8/29/2025$13.00$0.698Call3226095763
(+39)		43.28%
(-1.99%)		0.76665248
8/29/2025$13.50$0.278Put64867463141
(+10)		41.70%
(-3.09%)		-0.45194143
8/29/2025$13.50$0.356Call1,9101,383131774
(+214)		40.43%
(-4.36%)		0.552081127
8/29/2025$14.00$0.566Put1411114
(+0)		40.28%
(-6.80%)		-0.7026187
8/29/2025$14.00$0.142Call6,9384,1002,501569
(-11)		39.54%
(-7.54%)		0.30409417
8/29/2025$14.50$0.979Put1 - 11
(+0)		41.59%
(-12.50%)		-0.8721971
8/29/2025$14.50$0.052Call150602239
(+0)		41.59%
(-12.50%)		0.1357226
8/29/2025$15.00$0.030Call16 - 16146
(+0)		48.85%
(-14.18%)		0.0770762
8/29/2025$15.50$0.024Call75121166
(+0)		58.10%
(-13.31%)		0.0557688
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:M) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel
The 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 | Sponsoredtc pixel
Amazon’s big Bitcoin embarrassment
Bitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...
Brownstone Research | Sponsoredtc pixel