Stocks Options

LAST PRICE
19.5200
TODAY'S CHANGE (%)
Trending Up0.4000 (2.0921%)

Bid / Lots
19.4600/ 5
Ask / Lots
19.7600/ 1
Open / Previous Close
19.4400 / 19.1200
Day Range
Low 19.1250
High 19.6100
52 Week Range
Low 10.5400
High 22.1000
Volume
4,302,393
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 50.502

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	$17.30In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$15.35In the Money	$19.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$15.00In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$14.75In the Money	$18.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$14.30In the Money	$16.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$13.65In the Money	$16.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$13.45In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$12.95In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$12.15In the Money	$14.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	MOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$11.75In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$12.90In the Money	$14.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$10.75In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$10.25In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	MOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$11.15In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$9.15In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	MOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$9.20In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	MOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$8.10In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	MOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$9.20In the Money	$10.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	MOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$8.90In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$7.20In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	MOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$7.55In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	MOut of the Money	$0.00Out of the Money	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.60In the Money	$7.60In the Money	$6.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$12.00	MOut of the Money	$0.00Out of the Money	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.90In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	MOut of the Money	$0.00Out of the Money	$1.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.20In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	MOut of the Money	$0.00Out of the Money	$1.99Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MIn the Money	$4.15In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	MOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.05In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	MOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MIn the Money	$3.45In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	MOut of the Money	$0.00Out of the Money	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$3.20In the Money	$5.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	MOut of the Money	$0.00Out of the Money	$1.77Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
MIn the Money	$3.30In the Money	$4.15In the Money	$3.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.50	MOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
MIn the Money	$3.10In the Money	$5.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	MOut of the Money	$0.00Out of the Money	$1.77Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MIn the Money	$2.91In the Money	$3.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	MOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
MIn the Money	$1.26In the Money	$2.67In the Money	$1.75In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$17.00	MNear the Money	$0.03Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.04Near the Money	186Near the Money	178Near the Money
MIn the Money	$1.88In the Money	$2.25In the Money	$2.17In the Money	$0.47In the Money	80In the Money	926In the Money	Filter Table By Strike Price of$17.50	MNear the Money	$0.05Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.07Near the Money	3Near the Money	184Near the Money
MIn the Money	$1.55In the Money	$2.18In the Money	$1.70In the Money	$0.47In the Money	533In the Money	230In the Money	Filter Table By Strike Price of$18.00	MNear the Money	$0.06Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.10Near the Money	165Near the Money	556Near the Money
MIn the Money	$0.84In the Money	$2.13In the Money	$1.28In the Money	$0.42In the Money	52In the Money	134In the Money	Filter Table By Strike Price of$18.50	MNear the Money	$0.16Near the Money	$0.19Near the Money	$0.16Near the Money	$-0.22Near the Money	64Near the Money	130Near the Money
MIn the Money	$0.80In the Money	$0.89In the Money	$0.83In the Money	$0.20In the Money	525In the Money	462In the Money	Filter Table By Strike Price of$19.00	MNear the Money	$0.20Near the Money	$0.34Near the Money	$0.30Near the Money	$-0.18Near the Money	116Near the Money	94Near the Money
MUnderlying issue's last price	$0.47Underlying issue's last price	$0.60Underlying issue's last price	$0.58Underlying issue's last price	$0.18Underlying issue's last price	952Underlying issue's last price	788Underlying issue's last price	Filter Table By Strike Price of$19.50Underlying issue's last price	MUnderlying issue's last price	$0.47Underlying issue's last price	$0.56Underlying issue's last price	$0.50Underlying issue's last price	$-0.39Underlying issue's last price	58Underlying issue's last price	80Underlying issue's last price
MNear the Money	$0.31Near the Money	$0.35Near the Money	$0.33Near the Money	$0.07Near the Money	331Near the Money	975Near the Money	Filter Table By Strike Price of$20.00	MIn the Money	$0.75In the Money	$0.92In the Money	$0.75In the Money	$-0.43In the Money	88In the Money	33In the Money
MNear the Money	$0.16Near the Money	$0.18Near the Money	$0.17Near the Money	$0.02Near the Money	187Near the Money	283Near the Money	Filter Table By Strike Price of$20.50	MIn the Money	$1.09In the Money	$1.49In the Money	$1.09In the Money	$-0.61In the Money	15In the Money	6In the Money
MNear the Money	$0.07Near the Money	$0.09Near the Money	$0.08Near the Money	$0.01Near the Money	257Near the Money	936Near the Money	Filter Table By Strike Price of$21.00	MIn the Money	$1.48In the Money	$1.78In the Money	$1.51In the Money	$-1.17In the Money	1In the Money	1In the Money
MNear the Money	$0.04Near the Money	$0.08Near the Money	$0.05Near the Money	$0.01Near the Money	4Near the Money	30Near the Money	Filter Table By Strike Price of$21.50	MIn the Money	$1.84In the Money	$3.10In the Money	$1.96In the Money	$-1.14In the Money	1In the Money	1In the Money
MNear the Money	$0.02Near the Money	$0.05Near the Money	$0.03Near the Money	$0.01Near the Money	145Near the Money	164Near the Money	Filter Table By Strike Price of$22.00	MIn the Money	$1.76In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNear the Money	$0.00Near the Money	$2.14Near the Money	$0.05Near the Money	$0.00Near the Money	11Near the Money	6Near the Money	Filter Table By Strike Price of$22.50	MIn the Money	$2.60In the Money	$5.00In the Money	$2.92In the Money	$2.92In the Money	3In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$1.99Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$23.00	MIn the Money	$1.51In the Money	$4.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$23.50	MIn the Money	$2.96In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	5Out of the Money	46Out of the Money	Filter Table By Strike Price of$24.00	MIn the Money	$3.00In the Money	$5.85In the Money	$5.15In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	MIn the Money	$4.90In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	MIn the Money	$3.50In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	MIn the Money	$5.25In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	MIn the Money	$4.60In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	MIn the Money	$6.40In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	MIn the Money	$7.15In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	MIn the Money	$8.15In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$30.00	MIn the Money	$8.55In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	MIn the Money	$13.65In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Macy's Inc
NYSE:MUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 10, 2024)

Put Options (expires Friday May 10, 2024)