Macy's (M) Options Chain & Prices $22.64 +0.00 (+0.00%) Closing price 09/25/2026 03:59 PM EasternExtended Trading$22.60 -0.04 (-0.18%) As of 09/25/2026 07:56 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 Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsInsider TradesNews and TrendsOptions ChainOwnershipSEC FilingsShort Interest M Put and Call Options List 1/19/2029 1/21/2028 9/17/2027 6/17/2027 5/21/2027 3/19/2027 2/19/2027 1/15/2027 12/18/2026 11/20/2026 11/6/2026 10/30/2026 10/23/2026 10/16/2026 10/9/2026 10/2/2026 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 ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades10/2/2026$19.00$3.692Call3 - 21(+0)59.46% (+8.24%)0.985492310/2/2026$19.50$3.196Call2 - 24(+0)54.36% (+6.43%)0.979153210/2/2026$20.00$0.019Put126 - 4220(+9)49.48% (+4.42%)-0.031404410/2/2026$20.50$0.029Put1561144(+0)44.92% (+2.30%)-0.0497641210/2/2026$21.00$0.050Put1912 - 103(+1)40.95% (+0.38%)-0.084113510/2/2026$21.50$0.094Put1671213128(-1)38.02% (-0.76%)-0.15037914610/2/2026$21.50$1.278Call44 - 44174(+2)38.02% (-0.76%)0.850413410/2/2026$22.00$0.190Put2,4842592,146268(+8)36.55% (-0.98%)-0.2670215510/2/2026$22.00$0.874Call23203203(+2)36.55% (-0.98%)0.734667310/2/2026$22.50$0.368Put40659160190(+50)36.22% (-1.19%)-0.42845185 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. 10/2/2026$22.50$0.551Call108135409(+25)36.22% (-1.19%)0.5745064210/2/2026$23.00$0.636Put101 - - 34(-1)36.24% (-2.07%)-0.6018479910/2/2026$23.00$0.318Call871015225(-28)36.24% (-2.07%)0.4026623510/2/2026$23.50$0.166Call67153199(+0)36.33% (-3.54%)0.2514821610/2/2026$24.00$1.402Put10619349(+0)36.50% (-5.43%)-0.867119910/2/2026$24.00$0.079Call1935186(+6)36.50% (-5.43%)0.1400511110/2/2026$24.50$0.035Call1 - - 51(+0)36.85% (-7.52%)0.070638110/2/2026$25.00$2.344Put2112(+0)37.54% (-9.50%)-0.972889210/2/2026$25.00$0.015Call20 - - 58(+0)37.54% (-9.50%)0.033575110/2/2026$25.50$2.838Put2 - 224(+0)38.56% (-11.24%)-0.989107210/2/2026$26.50$3.835Put2 - - 0(+0)41.10% (-14.10%)-0.998423210/2/2026$27.00$4.335Put2 - - 0(+0)42.43% (-15.18%)-0.9994362End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Amazon.com Options Chain Costco Wholesale Options Chain NVIDIA Options Chain Walmart Options Chain American Eagle Outfitters Options Chain Home Depot Options Chain Kohl's Options Chain Lowe's Companies Options Chain Target Options Chain Global-e Online Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:M) was last updated on 9/25/2026 by MarketBeat.com Staff. From Our PartnersMeet the drone firm selected for the Pentagon's counter-drone programOne Nasdaq-listed drone company already supplies the US Army, Air Force, and Navy with mission-ready drone sys...Tomorrow Investor | SponsoredA Little Known Explorer Sits Near Major Gold DepositsBarrick Mining has spent decades building one of the world's great gold districts in Nevada, anchored by Fourm...Wall Street Logic | SponsoredUnder $5, Is This Nasdaq Early to America's Next Defense Boom?Small drones costing hundreds of dollars can now rival tanks and equipment worth millions, a shift Ukraine has...i2i Marketing Group, LLC | SponsoredThe Department of War is on a gold mine's filingsOn May 21, 2026, a federal bank board unanimously approved a nearly $3 billion loan to build a gold mine on Am...Behind the Markets | SponsoredBuffett's Final Warning: "The Dollar Is Going to Hell"On May 3rd, 2025, Warren Buffett looked at his shareholders for the last time and said: "The dollar is going t...Decentralized Masters | SponsoredFirst Look: Elon’s “Starphone”Rumors are swirling that Elon Musk is developing a new mobile device that could rival the iPhone. It's said to...Stansberry Research | SponsoredThis AI Stock Reminds One Analyst of Early NvidiaJeff Brown picked Nvidia in 2016, before shares surged 37,800 percent. Now he's identified another AI company ...Brownstone Research | SponsoredA bill in Congress would require the Treasury to reprice America's gold. Here is what it means for your 401k.The US government still values its gold reserves at $42 an ounce, a price set by Congress back in 1973 and nev...Monetary Gold | 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. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access 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 Email Me a Login Link 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.
Free M Stock Alerts