Dark

Check out our API

M
Macy's Inc.
stock NYSE

At Close

Aug 13, 2026 4:00:00 PM EDT

23.84USD+0.210%(+0.05)5,161,643

23.82Bid 23.85Ask 0.03Spread

Pre-market

Aug 13, 2026 9:27:30 AM EDT

23.98USD+0.799%(+0.19)1,998

After-hours

Aug 13, 2026 4:35:30 PM EDT

23.85USD+0.042%(+0.01)3,843

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
17,546	9,442	5,901	31,634

M Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

M Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

M Sep 18, 2026 Exp. - Max Pain @ $22.00

Puts

Calls

M Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.12	+20.00%	2	136	07-27	M260918C00035000
34 C	0	0%	0			M260918C00034000
33 C	0.06	-57.14%	1	31	08-12	M260918C00033000
32 C	0.23	-23.33%	205	286	08-07	M260918C00032000
31 C	0.12	-57.14%	1	48	08-12	M260918C00031000
30 C	0.18	-40.00%	36	1,698	08-12	M260918C00030000
29 C	0.41	-14.58%	1	277	08-11	M260918C00029000
28 C	0.36	-35.71%	52	819	08-12	M260918C00028000
27 C	0.53	-31.17%	2	880	08-12	M260918C00027000
26 C	0.80	-28.57%	34	3,908	08-12	M260918C00026000
25 C	1.08	-28.48%	47	1,158	08-12	M260918C00025000
24 C	1.50	-25.00%	247	201	08-12	M260918C00024000
23 C	2.01	-39.09%	88	129	08-12	M260918C00023000
22 C	2.64	-20.72%	12	501	08-12	M260918C00022000
21 C	5.10	+50.89%	60	45	08-05	M260918C00021000
20 C	4.88	-15.13%	1	966	08-11	M260918C00020000
19 C	4.93	0%	2	2	07-21	M260918C00019000
18 C	5.78	0%	1	1	07-21	M260918C00018000
17 C	8.20	+22.94%	1	15,282	08-11	M260918C00017000
16 C	0	0%	0			M260918C00016000
15 C	9.00	-17.28%	2	135	08-12	M260918C00015000
12 C	7.35	+11.36%	1	476	04-29	M260918C00012000
10 C	14.92	-0.07%	1	2	07-30	M260918C00010000
8 C	13.15	+2.33%	1	2	05-26	M260918C00008000
5 C	15.55	+5.07%	4	1	05-21	M260918C00005000
3 C	22.40	+27.64%	1	4	06-12	M260918C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	11.90	-27.88%	1	1	07-15	M260918P00035000
34 P	0	0%	0			M260918P00034000
33 P	0	0%	0			M260918P00033000
32 P	0	0%	0			M260918P00032000
31 P	0	0%	0			M260918P00031000
30 P	0	0%	0			M260918P00030000
29 P	0	0%	0			M260918P00029000
28 P	3.15	+6.78%	3	8	08-05	M260918P00028000
27 P	2.80	+15.70%	5	220	08-06	M260918P00027000
26 P	2.56	+10.34%	16	3,611	08-11	M260918P00026000
25 P	2.38	+19.00%	15	1,259	08-12	M260918P00025000
24 P	1.70	+19.72%	1	802	08-12	M260918P00024000
23 P	1.25	+20.19%	24	4,576	08-12	M260918P00023000
22 P	0.85	+21.43%	52	12,331	08-12	M260918P00022000
21 P	0.55	+27.91%	179	412	08-12	M260918P00021000
20 P	0.33	+32.00%	9	1,036	08-12	M260918P00020000
19 P	0.18	+28.57%	3	114	08-12	M260918P00019000
18 P	0.14	-6.67%	2	291	08-11	M260918P00018000
17 P	0.03	-40.00%	1	10,611	08-10	M260918P00017000
16 P	0	0%	0			M260918P00016000
15 P	0.06	+50.00%	3	546	07-31	M260918P00015000
12 P	0.32	+1,500.00%	10	571	08-07	M260918P00012000
10 P	0.06	+200.00%	3	387	07-08	M260918P00010000
8 P	0.13	+18.18%	18	255	03-23	M260918P00008000
5 P	0.05	-16.67%	18	503	03-23	M260918P00005000
3 P	0.10	0%	1	1	02-27	M260918P00003000

Share