$11.60
0.10.87%
At close: -
$11.66
0.060.52%
After Hours: 7:40 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 Price6.59May 07, 2025
Change
0.050.76%
Bid5.85
Ask7.5
volume6
Intrest12
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price5.01May 07, 2025
Change
0.8414.36%
Bid5.05
Ask7.1
volume1
Intrest4
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price4.85Apr 15, 2025
Change
00%
Bid4.5
Ask6.2
volume0
Intrest1
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price4.69May 07, 2025
Change
0.061.26%
Bid4.45
Ask4.95
volume1
Intrest2
Strike
7
7
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price4.35May 05, 2025
Change
00%
Bid3.3
Ask4.6
volume0
Intrest5
Strike
7.5
7.5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest3
Last Price-
Change
-
Bid2.86
Ask4.2
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price3.15May 06, 2025
Change
00%
Bid3.05
Ask3.15
volume0
Intrest8
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price2.4Apr 29, 2025
Change
00%
Bid2.48
Ask2.79
volume0
Intrest1
Strike
9
9
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest78
Last Price-
Change
-
Bid1.98
Ask2.15
volume0
Intrest0
Strike
9.5
9.5
Last Price0.06Apr 29, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest725
Last Price1.57May 07, 2025
Change
0.2312.78%
Bid1.54
Ask1.69
volume2
Intrest7
Strike
10
10
Last Price0.05May 07, 2025
Change
0.04400%
Bid-
Ask0.2
volume1
Intrest185
Last Price1.08May 07, 2025
Change
0.2820.59%
Bid0.83
Ask1.68
volume3
Intrest8
Strike
10.5
10.5
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest733
Last Price0.55May 07, 2025
Change
0.1420.29%
Bid0.58
Ask1.13
volume20
Intrest211
Strike
11
11
Last Price0.02May 07, 2025
Change
0.0675%
Bid0.01
Ask0.03
volume135
Intrest303
Last Price0.18May 07, 2025
Change
00%
Bid0.14
Ask0.34
volume64
Intrest2672
Strike
11.5
11.5
Last Price0.12May 07, 2025
Change
0.0942.86%
Bid0.07
Ask0.17
volume112
Intrest1272
Last Price0.03May 07, 2025
Change
0.0562.5%
Bid0.02
Ask0.04
volume78
Intrest1140
Strike
12
12
Last Price0.51May 07, 2025
Change
0.058.93%
Bid0.4
Ask0.55
volume4
Intrest216
Last Price0.01May 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume359
Intrest2185
Strike
12.5
12.5
Last Price0.99May 07, 2025
Change
0.2737.5%
Bid0.8
Ask1.15
volume1
Intrest22
Last Price0.01May 07, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume1
Intrest335
Strike
13
13
Last Price1.49May 07, 2025
Change
00%
Bid1.31
Ask1.52
volume3
Intrest34
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest21
Strike
13.5
13.5
Last Price2.41Apr 25, 2025
Change
00%
Bid1.85
Ask1.96
volume0
Intrest0
Last Price0.04May 07, 2025
Change
0.03300%
Bid-
Ask0.04
volume10
Intrest17
Strike
14
14
Last Price2.66Apr 30, 2025
Change
00%
Bid2.35
Ask2.47
volume0
Intrest8
Last Price0.17May 06, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest13
Strike
14.5
14.5
Last Price3.15Apr 30, 2025
Change
00%
Bid2.84
Ask2.97
volume0
Intrest0
Last Price0.15Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Strike
15
15
Last Price-
Change
-
Bid3.35
Ask3.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid3.85
Ask3.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
16
16
Last Price4.5May 07, 2025
Change
-
Bid4.35
Ask4.45
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
16.5
16.5
Last Price4.9May 07, 2025
Change
0.326.99%
Bid4.85
Ask4.95
volume2
Intrest2
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
17
17
Last Price5.5May 07, 2025
Change
1.641.03%
Bid5.35
Ask5.45
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
17.5
17.5
Last Price5.8May 05, 2025
Change
00%
Bid5.85
Ask5.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid6.05
Ask6.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
18.5
18.5
Last Price5.42Apr 02, 2025
Change
00%
Bid6.85
Ask6.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
19
19
Last Price5.88Apr 02, 2025
Change
00%
Bid7.35
Ask7.45
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid8.35
Ask8.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
21
21
Last Price7.88Apr 02, 2025
Change
00%
Bid9.35
Ask9.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
22
22
Last Price8.87Apr 02, 2025
Change
00%
Bid10.35
Ask10.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid10.5
Ask10.95
volume0
Intrest0
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
23
23
Last Price-
Change
-
Bid11
Ask11.75
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
25
25
Last Price13.65Apr 30, 2025
Change
00%
Bid12.85
Ask13.45
volume0
Intrest1
