Breaking News

Macy’s Inc (M)

Symbol	Exchange	Currency
M	NYSE	USD	Real-time
M	Mexico	MXN	Delayed
1FDO	Milan	EUR	Real-time
M	TradeGate	EUR	Delayed
MACY34	B3	BRL	Delayed
M	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

20.27 -0.05 -0.25%

02:29:59 - Closed. Currency in USD

After Hours

20.15

-0.12

-0.59%

4:30:13 - Real-time Data

Type: Equity

Market: United States

Volume: 4,324,663
Bid/Ask: 0.00 / 0.00
Day's Range: 20.05 - 20.44

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Macy's Inc Option Chain

Get free option data for M. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Macy's Inc options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 26, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.28	-0.16%	5.55	7.05	1	14.00	0	0%	0	0.03	0
M Call 14.00 Exp: Jan 30, 2026 Last: 6.28 Chg.: -0.16% SymbolM\|20260130\|14.00C Delta0.9873 Imp Vol1.6466 Bid5.55 Gamma0.0093 Theoretical6.3 Ask7.05 Theta-0.0138 Intrinsic Value6.36 Volume1 Vega0.0007 Time Value-0.08 Open Interest3 Rho0.0009 Delta / Theta-71.4161 M Put 14.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolM\|20260130\|14.00P Delta-0.0199 Imp Vol1.807 Bid0 Gamma0.0126 Theoretical0.03 Ask0.03 Theta-0.0232 Intrinsic Value-6.36 Volume0 Vega0.001 Time Value6.36 Open Interest0 Rho0 Delta / Theta0.8608
5.03	-13.43%	4.7	5.4	1	15.00	0	0%	0	0.03	0
M Call 15.00 Exp: Jan 30, 2026 Last: 5.03 Chg.: -13.43% SymbolM\|20260130\|15.00C Delta0 Imp Vol0 Bid4.7 Gamma0 Theoretical0 Ask5.4 Theta0 Intrinsic Value5.36 Volume1 Vega0 Time Value-0.33 Open Interest2 Rho0 Delta / Theta0 M Put 15.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolM\|20260130\|15.00P Delta-0.0236 Imp Vol1.5127 Bid0 Gamma0.0173 Theoretical0.03 Ask0.03 Theta-0.0223 Intrinsic Value-5.36 Volume0 Vega0.0012 Time Value5.36 Open Interest0 Rho-0.0001 Delta / Theta1.0552
4.1	0%	3.7	4.55	2	16.00	0.02	0%	0	0.01	0
M Call 16.00 Exp: Jan 30, 2026 Last: 4.1 Chg.: 0% SymbolM\|20260130\|16.00C Delta0 Imp Vol0 Bid3.7 Gamma0 Theoretical0 Ask4.55 Theta0 Intrinsic Value4.36 Volume2 Vega0 Time Value-0.26 Open Interest0 Rho0 Delta / Theta0 M Put 16.00 Exp: Jan 30, 2026 Last: 0.02 Chg.: 0% SymbolM\|20260130\|16.00P Delta-0.0126 Imp Vol1.0377 Bid0 Gamma0.0148 Theoretical0.01 Ask0.01 Theta-0.009 Intrinsic Value-4.36 Volume0 Vega0.0007 Time Value4.38 Open Interest1 Rho0 Delta / Theta1.4037
					20.36	Price @ Jan 26, 2026 20:08 GMT
0.33	-13.16%	0.29	0.34	518	20.50	0.49	-10.91%	0.5	0.58	13
M Call 20.50 Exp: Jan 30, 2026 Last: 0.33 Chg.: -13.16% SymbolM\|20260130\|20.50C Delta0.431 Imp Vol0.5038 Bid0.29 Gamma0.3673 Theoretical0.33 Ask0.34 Theta-0.0525 Intrinsic Value-0.14 Volume518 Vega0.0083 Time Value0.47 Open Interest436 Rho0.0008 Delta / Theta-8.2058 M Put 20.50 Exp: Jan 30, 2026 Last: 0.49 Chg.: -10.91% SymbolM\|20260130\|20.50P Delta-0.5697 Imp Vol0.4981 Bid0.5 Gamma0.3713 Theoretical0.54 Ask0.58 Theta-0.0518 Intrinsic Value0.14 Volume13 Vega0.0083 Time Value0.35 Open Interest153 Rho-0.0012 Delta / Theta10.9881
0.15	-25%	0.15	0.18	232	21.00	0.86	6.17%	0.83	0.93	20
M Call 21.00 Exp: Jan 30, 2026 Last: 0.15 Chg.: -25% SymbolM\|20260130\|21.00C Delta0.2526 Imp Vol0.4788 Bid0.15 Gamma0.3143 Theoretical0.15 Ask0.18 Theta-0.0406 Intrinsic Value-0.64 Volume232 Vega0.0068 Time Value0.79 Open Interest276 Rho0.0005 Delta / Theta-6.222 M Put 21.00 Exp: Jan 30, 2026 Last: 0.86 Chg.: 6.17% SymbolM\|20260130\|21.00P Delta-0.7504 Imp Vol0.472 Bid0.83 Gamma0.3167 Theoretical0.86 Ask0.93 Theta-0.0396 Intrinsic Value0.64 Volume20 Vega0.0067 Time Value0.22 Open Interest270 Rho-0.0015 Delta / Theta18.9267
0.06	-53.85%	0.06	0.1	47	21.50	1.33	10.83%	1.01	1.44	5
M Call 21.50 Exp: Jan 30, 2026 Last: 0.06 Chg.: -53.85% SymbolM\|20260130\|21.50C Delta0.1238 Imp Vol0.4705 Bid0.06 Gamma0.2045 Theoretical0.06 Ask0.1 Theta-0.0255 Intrinsic Value-1.14 Volume47 Vega0.0043 Time Value1.2 Open Interest240 Rho0.0003 Delta / Theta-4.8471 M Put 21.50 Exp: Jan 30, 2026 Last: 1.33 Chg.: 10.83% SymbolM\|20260130\|21.50P Delta-0.822 Imp Vol0.5823 Bid1.01 Gamma0.2106 Theoretical1.33 Ask1.44 Theta-0.0401 Intrinsic Value1.14 Volume5 Vega0.0055 Time Value0.19 Open Interest85 Rho-0.0016 Delta / Theta20.5095

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

M Comments

Write your thoughts about Macy's Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Rajesh Ganta Jan 07, 2026 17:25

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

0 0

Report

Pradeep Sethia Feb 15, 2023 9:35

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

super store not at all any problem

0 0

Report

Anand Shankar Mall Dec 16, 2019 14:11

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Cmp 15/- target 43 y 200%

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="208227670">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="208227670" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="208227670" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="208227670">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	25,048.65	-241.25	-0.95%
BSE Sensex	81,537.70	-769.67	-0.94%
Nifty Bank	58,473.10	-727.00	-1.23%
Nifty 50 Futures	25,079.80	-270.00	-1.07%
US 500	6,949.2	-1.1	-0.02%
FTSE 100	10,148.85	+5.41	+0.05%
Dollar Index	96.870	-0.540	-0.55%

Gold	5,066.30	+23.00	+0.46%
Crude Oil WTI	60.84	0.00	0.00%
Brent Oil	64.90	-0.17	-0.26%
Natural Gas	3.859	+0.011	+0.29%
Silver	105.573	+1.672	+1.61%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,029.50	-18.85	-1.80%
NTPC	336.70	-5.75	-1.68%
ICICI Bank	1,343.40	-2.10	-0.16%
Reliance Industries	1,386.10	-16.40	-1.17%
DLF	588.45	-24.85	-4.05%
Tata Motors Passenger Vehicles	344.45	-2.85	-0.82%
Tata Steel Ltd	187.61	-1.49	-0.79%

USD/INR	91.713	+0.000	+0.00%
EUR/USD	1.1879	-0.0001	-0.01%
GBP/USD	1.3678	-0.0005	-0.04%
USD/JPY	154.19	+0.03	+0.02%
GBP/INR	125.445	+0.050	+0.04%
EUR/INR	108.9520	-0.0050	0.00%
USD/CAD	1.3711	+0.0006	+0.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	20.27	-0.05	-0.25%
	BEMO	1.500	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Eternal	258.70	-6.23%	85.77M
Hindustan Zinc	698.70	+4.56%	32.43M
HDFC Bank	916.10	-0.28%	30.99M
Adani Green Energy	772.80	-14.54%	22.97M
One 97 Communications	1,138.80	-9.65%	19.36M
ICICI Bank	1,343.40	-0.16%	14.06M
InterGlobe Aviation Ltd	4,704.50	-4.17%	3.67M

Name	Last	Chg. %	Vol.
Atvo Enterprises	15.960	+20.00%	158.69K
Dhampur Bio Organics	95.76	+20.00%	1.47M
Sirohia & Sons	6.00	+20.00%	10.00K
Dhampur Bio Organics	96.27	+19.99%	228.06K
Lotus Chocolate Co	800.60	+19.99%	136.27K
Swarnsarita Gems	37.51	+19.99%	423.48K
Yash Management and Satellite	9.46	+17.37%	51.59K

Name	Last	Chg. %	Vol.
Patron Exim	2.36	-19.45%	896.00K
Oasis Securities	11.84	-17.66%	37.26K
Franklin Leasing and Finance	10.870	-17.65%	4.00K
Ducol Organics Colours	141.55	-15.24%	78.40K
Adani Green Energy	772.10	-14.63%	1.95M
Adani Green Energy	772.80	-14.54%	22.97M
Ganga Pharma	12.00	-14.10%	16.00K