Stocks Options

LAST PRICE
19.3500
TODAY'S CHANGE (%)
Trending Down-0.1000 (-0.5141%)

Bid / Lots
19.3100/ 1
Ask / Lots
19.5000/ 2
Open / Previous Close
19.5400 / 19.4500
Day Range
Low 19.2500
High 19.6000
52 Week Range
Low 10.5400
High 22.1000
Volume
2,129,419
below 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 50.146

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	$15.25In the Money	$17.40In the Money	$13.61In 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	$0.95Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
MIn the Money	$13.95In the Money	$15.40In 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	$0.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
MIn the Money	$13.30In the Money	$15.40In the Money	$9.91In 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	$0.95Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MIn the Money	$12.80In the Money	$13.50In the Money	$9.80In 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	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MIn the Money	$11.30In the Money	$13.40In the Money	$13.42In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
MIn the Money	$11.25In the Money	$12.40In the Money	$11.13In 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	$0.95Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money
MIn the Money	$8.50In the Money	$10.40In the Money	$11.45In 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	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,742Out of the Money
MIn the Money	$9.30In the Money	$11.45In the Money	$11.15In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$10.00	MOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	625Out of the Money
MIn the Money	$7.35In the Money	$10.45In the Money	$9.05In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$11.00	MOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,936Out of the Money
MIn the Money	$5.35In the Money	$9.20In the Money	$6.95In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$12.00	MOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money
MIn the Money	$5.30In the Money	$8.40In the Money	$6.31In the Money	$-0.34In the Money	21In the Money	2,166In the Money	Filter Table By Strike Price of$13.00	MOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,285Out of the Money
MIn the Money	$5.40In the Money	$6.95In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
MIn the Money	$5.20In the Money	$5.80In the Money	$5.37In the Money	$1.13In the Money	2In the Money	705In the Money	Filter Table By Strike Price of$14.00	MOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	4Out of the Money	970Out of the Money
MIn the Money	$3.80In the Money	$5.70In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
MIn the Money	$4.05In the Money	$5.40In the Money	$4.35In the Money	$-0.15In the Money	1In the Money	788In the Money	Filter Table By Strike Price of$15.00	MOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	5,134Out of the Money
MIn the Money	$2.96In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	MOut of the Money	$0.00Out of the Money	$0.76Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MIn the Money	$2.61In the Money	$3.45In the Money	$2.69In the Money	$0.00In the Money	---In the Money	6,397In the Money	Filter Table By Strike Price of$16.00	MOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	43Out of the Money	12,820Out of the Money
MIn the Money	$1.79In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	MNear the Money	$0.02Near the Money	$0.12Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	436Near the Money
MIn the Money	$2.12In the Money	$2.67In the Money	$2.35In the Money	$0.12In the Money	24In the Money	881In the Money	Filter Table By Strike Price of$17.00	MNear the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.02Near the Money	193Near the Money	25,013Near the Money
MIn the Money	$1.84In the Money	$2.26In the Money	$2.10In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$17.50	MNear the Money	$0.06Near the Money	$0.09Near the Money	$0.07Near the Money	$-0.02Near the Money	20Near the Money	1,029Near the Money
MIn the Money	$1.43In the Money	$1.88In the Money	$1.49In the Money	$-0.15In the Money	154In the Money	2,732In the Money	Filter Table By Strike Price of$18.00	MNear the Money	$0.10Near the Money	$0.14Near the Money	$0.11Near the Money	$-0.04Near the Money	35Near the Money	5,796Near the Money
MIn the Money	$1.03In the Money	$1.10In the Money	$1.06In the Money	$-0.14In the Money	10In the Money	299In the Money	Filter Table By Strike Price of$18.50	MNear the Money	$0.18Near the Money	$0.22Near the Money	$0.20Near the Money	$-0.06Near the Money	431Near the Money	709Near the Money
MUnderlying issue's last price	$0.69Underlying issue's last price	$0.73Underlying issue's last price	$0.70Underlying issue's last price	$-0.10Underlying issue's last price	60Underlying issue's last price	4,400Underlying issue's last price	Filter Table By Strike Price of$19.00Underlying issue's last price	MUnderlying issue's last price	$0.34Underlying issue's last price	$0.35Underlying issue's last price	$0.35Underlying issue's last price	$-0.05Underlying issue's last price	68Underlying issue's last price	2,728Underlying issue's last price
MNear the Money	$0.44Near the Money	$0.47Near the Money	$0.44Near the Money	$-0.08Near the Money	481Near the Money	1,148Near the Money	Filter Table By Strike Price of$19.50	MIn the Money	$0.57In the Money	$0.63In the Money	$0.60In the Money	$-0.39In the Money	87In the Money	117In the Money
MNear the Money	$0.26Near the Money	$0.28Near the Money	$0.28Near the Money	$-0.06Near the Money	166Near the Money	10,369Near the Money	Filter Table By Strike Price of$20.00	MIn the Money	$0.88In the Money	$0.96In the Money	$0.97In the Money	$-0.01In the Money	78In the Money	2,413In the Money
MNear the Money	$0.15Near the Money	$0.18Near the Money	$0.16Near the Money	$-0.05Near the Money	108Near the Money	2,795Near the Money	Filter Table By Strike Price of$20.50	MIn the Money	$1.27In the Money	$1.35In the Money	$1.33In the Money	$-0.02In the Money	15In the Money	6In the Money
MNear the Money	$0.10Near the Money	$0.11Near the Money	$0.10Near the Money	$-0.01Near the Money	690Near the Money	17,898Near the Money	Filter Table By Strike Price of$21.00	MIn the Money	$1.67In the Money	$1.81In the Money	$2.05In the Money	$0.00In the Money	---In the Money	448In the Money
MNear the Money	$0.05Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.02Near the Money	62Near the Money	228Near the Money	Filter Table By Strike Price of$21.50	MIn the Money	$0.26In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNear the Money	$0.03Near the Money	$0.06Near the Money	$0.05Near the Money	$0.00Near the Money	88Near the Money	5,001Near the Money	Filter Table By Strike Price of$22.00	MIn the Money	$2.61In the Money	$2.93In the Money	$2.43In the Money	$0.00In the Money	---In the Money	176In the Money
MOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$22.50	MIn the Money	$2.09In the Money	$4.10In the Money	$2.99In the Money	$0.00In the Money	---In the Money	4In the Money
MOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	5,400Out of the Money	Filter Table By Strike Price of$23.00	MIn the Money	$2.61In the Money	$4.75In the Money	$4.20In the Money	$0.00In the Money	---In the Money	1In the Money
MOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	13Out of the Money	9Out of the Money	Filter Table By Strike Price of$23.50	MIn the Money	$3.10In the Money	$5.25In 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	$0.02Out of the Money	$0.01Out of the Money	17Out of the Money	2,548Out of the Money	Filter Table By Strike Price of$24.00	MIn the Money	$3.60In the Money	$5.75In the Money	$4.62In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$0.75Out 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	$4.10In the Money	$6.25In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,025Out of the Money	Filter Table By Strike Price of$25.00	MIn the Money	$4.60In the Money	$6.75In the Money	$4.60In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	5,037Out of the Money	Filter Table By Strike Price of$26.00	MIn the Money	$5.60In the Money	$7.75In the Money	$5.90In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$27.00	MIn the Money	$6.65In the Money	$8.75In 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	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$28.00	MIn the Money	$7.60In the Money	$9.75In 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	$0.75Out 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	$9.20In the Money	$10.75In 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	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money	Filter Table By Strike Price of$30.00	MIn the Money	$9.60In the Money	$11.75In the Money	$9.75In the Money	$0.00In the Money	---In the Money	2In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$35.00	MIn the Money	$14.60In the Money	$15.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	MIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	MIn the Money	---In the Money	---In the Money	---In the Money	---In 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 17, 2024)

Put Options (expires Friday May 17, 2024)