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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,692	1,491	745	5,866

M Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

M Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.60	-10.45%	1	152	08-10	M261218C00035000
34 C	0.48	0%	1	1	08-12	M261218C00034000
33 C	0.92	+50.82%	126	132	08-07	M261218C00033000
32 C	1.18	+0.85%	2	63	08-06	M261218C00032000
31 C	0.78	-32.76%	2	47	08-12	M261218C00031000
30 C	1.52	-25.49%	6	188	08-06	M261218C00030000
29 C	1.91	+16.46%	8	138	07-28	M261218C00029000
28 C	2.10	+6.06%	8	47	08-10	M261218C00028000
27 C	2.01	-17.96%	36	162	08-11	M261218C00027000
26 C	2.42	-6.56%	36	35	08-11	M261218C00026000
25 C	2.44	-21.04%	1	470	08-12	M261218C00025000
24 C	3.80	-11.42%	47	56	08-06	M261218C00024000
23 C	3.29	-17.13%	1	74	08-12	M261218C00023000
22 C	4.00	-27.27%	1	855	08-12	M261218C00022000
21 C	0	0%	0			M261218C00021000
20 C	7.23	+6.32%	1	244	08-04	M261218C00020000
19 C	5.14	0%	1	1	07-14	M261218C00019000
18 C	7.00	0%	4	4	08-12	M261218C00018000
17 C	6.95	-24.46%	2	59	07-23	M261218C00017000
15 C	9.95	-6.92%	10	144	08-11	M261218C00015000
12 C	11.33	+26.03%	1	300	06-05	M261218C00012000
10 C	12.52	+6.10%	1	4	07-08	M261218C00010000
8 C	17.60	+28.84%	1	1	06-25	M261218C00008000
5 C	16.84	-3.61%	2	3	06-01	M261218C00005000
3 C	15.20	+2.70%	4	3	05-13	M261218C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	17.30	+36.76%	4	10	03-09	M261218P00035000
34 P	0	0%	0			M261218P00034000
33 P	0	0%	0			M261218P00033000
32 P	0	0%	0			M261218P00032000
31 P	0	0%	0			M261218P00031000
30 P	5.40	-12.20%	22	49	08-04	M261218P00030000
29 P	5.45	0%	5	5	06-25	M261218P00029000
28 P	5.20	-0.95%	3	9	07-27	M261218P00028000
27 P	3.56	-14.22%	25	230	08-04	M261218P00027000
26 P	3.50	-12.50%	5	46	06-25	M261218P00026000
25 P	3.20	+1.59%	347	66	08-12	M261218P00025000
24 P	3.30	-9.59%	1	330	07-20	M261218P00024000
23 P	1.93	-4.93%	26	108	08-06	M261218P00023000
22 P	1.94	+13.45%	38	320	08-12	M261218P00022000
21 P	1.36	+27.10%	32	149	08-11	M261218P00021000
20 P	1.20	+15.38%	41	269	08-12	M261218P00020000
19 P	0.79	+17.91%	10	20	08-11	M261218P00019000
18 P	0.65	-21.69%	3	53	08-12	M261218P00018000
17 P	0.38	-15.56%	2	1,180	08-03	M261218P00017000
15 P	0.27	+35.00%	7	274	08-12	M261218P00015000
12 P	0.06	-14.29%	8	723	08-04	M261218P00012000
10 P	0.05	-16.67%	55	1,211	07-15	M261218P00010000
8 P	0.23	-8.00%	10	929	03-23	M261218P00008000
5 P	0.02	0.00%	2	630	08-12	M261218P00005000
3 P	0	0%	0			M261218P00003000

Share