Stocks Options

LAST PRICE
783.6700
TODAY'S CHANGE (%)
Trending Up4.6300 (0.5943%)

Bid / Lots
783.4400/ 3
Ask / Lots
783.9000/ 4
Open / Previous Close
779.0400 / 779.0400
Day Range
Low 778.1600
High 784.8900
52 Week Range
Low 476.7500
High 787.0800
Volume
523,479
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 18.231

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
COSTIn the Money	$369.75In the Money	$376.60In the Money	$328.05In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$410.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$359.70In the Money	$365.25In the Money	$317.73In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$420.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$350.20In the Money	$355.90In the Money	$308.41In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$430.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$340.15In the Money	$345.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$330.40In the Money	$336.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$320.10In the Money	$325.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$310.00In the Money	$315.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$300.75In the Money	$305.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$289.90In the Money	$296.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$280.00In the Money	$286.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$270.25In the Money	$277.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$260.05In the Money	$265.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$249.55In the Money	$255.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$240.50In the Money	$246.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$540.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$230.00In the Money	$236.50In the Money	$194.62In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$220.75In the Money	$226.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COSTIn the Money	$210.10In the Money	$216.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$200.15In the Money	$206.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$580.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$195.70In the Money	$201.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$585.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
COSTIn the Money	$190.10In the Money	$196.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$590.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
COSTIn the Money	$185.25In the Money	$190.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$595.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
COSTIn the Money	$179.95In the Money	$185.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$600.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
COSTIn the Money	$174.90In the Money	$180.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$605.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
COSTIn the Money	$170.05In the Money	$175.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COSTIn the Money	$167.30In the Money	$174.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$612.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$165.15In the Money	$171.70In the Money	$131.38In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$615.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
COSTIn the Money	$162.05In the Money	$167.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$617.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$160.00In the Money	$165.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$620.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
COSTIn the Money	$158.40In the Money	$163.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$622.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$154.65In the Money	$161.40In the Money	$83.94In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$625.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
COSTIn the Money	$152.60In the Money	$158.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$627.50	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$151.10In the Money	$155.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$630.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$147.10In the Money	$153.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$632.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$144.55In the Money	$150.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$635.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
COSTIn the Money	$142.55In the Money	$149.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$637.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COSTIn the Money	$139.65In the Money	$145.70In the Money	$142.71In the Money	$76.07In the Money	6In the Money	14In the Money	Filter Table By Strike Price of$640.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
COSTIn the Money	$138.35In the Money	$143.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$642.50	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
COSTIn the Money	$135.55In the Money	$141.50In the Money	$99.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$645.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
COSTIn the Money	$133.35In the Money	$138.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$647.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$130.00In the Money	$135.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$650.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
COSTIn the Money	$127.90In the Money	$133.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$652.50	COSTOut 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	1Out of the Money
COSTIn the Money	$125.15In the Money	$130.90In the Money	$81.67In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$655.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
COSTIn the Money	$122.65In the Money	$129.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$657.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$120.50In the Money	$127.30In the Money	$65.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$660.00	COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	73Out of the Money
COSTIn the Money	$117.80In the Money	$124.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$662.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
COSTIn the Money	$115.60In the Money	$120.95In the Money	$60.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$665.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
COSTIn the Money	$112.50In the Money	$120.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$667.50	COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$110.05In the Money	$116.00In the Money	$55.65In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$670.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
COSTIn the Money	$108.30In the Money	$113.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$672.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COSTIn the Money	$105.00In the Money	$110.95In the Money	$73.38In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$675.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money
COSTIn the Money	$102.50In the Money	$108.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$677.50	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	69Out of the Money
COSTIn the Money	$100.15In the Money	$106.00In the Money	$49.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$680.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	30Out of the Money	251Out of the Money
COSTIn the Money	$97.55In the Money	$103.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$682.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$95.15In the Money	$101.25In the Money	$43.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$685.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	2Out of the Money	141Out of the Money
COSTIn the Money	$92.60In the Money	$98.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$687.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	18Out of the Money
COSTIn the Money	$90.40In the Money	$95.90In the Money	$89.89In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$690.00	COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	186Out of the Money
COSTIn the Money	$87.70In the Money	$93.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$692.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
COSTIn the Money	$85.65In the Money	$91.00In the Money	$70.30In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$695.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
COSTIn the Money	$82.55In the Money	$88.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$697.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
COSTIn the Money	$80.65In the Money	$86.10In the Money	$69.05In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$700.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,681Out of the Money
COSTIn the Money	$77.65In the Money	$84.65In the Money	$65.46In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$702.50	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	178Out of the Money	255Out of the Money
COSTIn the Money	$75.20In the Money	$81.10In the Money	$63.07In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$705.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	159Out of the Money
COSTIn the Money	$73.20In the Money	$78.75In the Money	$76.10In the Money	$55.42In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$707.50	COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	180Out of the Money	251Out of the Money
COSTIn the Money	$70.20In the Money	$76.05In the Money	$73.59In the Money	$18.16In the Money	5In the Money	138In the Money	Filter Table By Strike Price of$710.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	181Out of the Money
COSTIn the Money	$67.10In the Money	$73.45In the Money	$39.50In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$712.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
COSTIn the Money	$64.65In the Money	$71.10In the Money	$64.95In the Money	$6.44In the Money	11In the Money	162In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money
COSTIn the Money	$62.75In the Money	$68.60In the Money	$61.65In the Money	$11.25In the Money	2In the Money	117In the Money	Filter Table By Strike Price of$717.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
COSTIn the Money	$62.70In the Money	$66.60In the Money	$62.55In the Money	$8.39In the Money	12In the Money	179In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	458Out of the Money
COSTIn the Money	$57.20In the Money	$63.60In the Money	$51.79In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$722.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
COSTIn the Money	$57.10In the Money	$61.50In the Money	$54.45In the Money	$5.95In the Money	1In the Money	341In the Money	Filter Table By Strike Price of$725.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	351Out of the Money
COSTIn the Money	$52.40In the Money	$58.25In the Money	$38.15In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$727.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
COSTIn the Money	$52.55In the Money	$56.40In the Money	$48.57In the Money	$0.00In the Money	---In the Money	389In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	500Out of the Money
COSTIn the Money	$47.25In the Money	$53.60In the Money	$49.01In the Money	$15.51In the Money	3In the Money	123In the Money	Filter Table By Strike Price of$732.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	239Out of the Money
COSTIn the Money	$45.45In the Money	$52.00In the Money	$45.70In the Money	$3.05In the Money	5In the Money	200In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	7Out of the Money	380Out of the Money
COSTIn the Money	$43.95In the Money	$48.75In the Money	$44.63In the Money	$3.00In the Money	3In the Money	403In the Money	Filter Table By Strike Price of$737.50	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	107Out of the Money	581Out of the Money
COSTIn the Money	$42.25In the Money	$46.15In the Money	$41.85In the Money	$2.38In the Money	10In the Money	248In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	17Out of the Money	508Out of the Money
COSTIn the Money	$37.45In the Money	$44.35In the Money	$39.57In the Money	$2.55In the Money	3In the Money	60In the Money	Filter Table By Strike Price of$742.50	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	21Out of the Money	278Out of the Money
COSTIn the Money	$37.30In the Money	$41.90In the Money	$37.53In the Money	$3.68In the Money	12In the Money	165In the Money	Filter Table By Strike Price of$745.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	36Out of the Money	641Out of the Money
COSTIn the Money	$32.10In the Money	$39.00In the Money	$36.55In the Money	$5.12In the Money	1In the Money	74In the Money	Filter Table By Strike Price of$747.50	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	9Out of the Money	247Out of the Money
COSTIn the Money	$32.75In the Money	$35.85In the Money	$32.95In the Money	$4.07In the Money	41In the Money	528In the Money	Filter Table By Strike Price of$750.00	COSTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	102Out of the Money	694Out of the Money
COSTIn the Money	$27.00In the Money	$29.90In the Money	$28.45In the Money	$5.95In the Money	7In the Money	255In the Money	Filter Table By Strike Price of$755.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	128Out of the Money	427Out of the Money
COSTIn the Money	$22.95In the Money	$25.20In the Money	$23.75In the Money	$4.45In the Money	27In the Money	317In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	123Out of the Money	986Out of the Money
COSTIn the Money	$18.00In the Money	$20.15In the Money	$19.03In the Money	$5.53In the Money	102In the Money	629In the Money	Filter Table By Strike Price of$765.00	COSTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.22Out of the Money	213Out of the Money	1,039Out of the Money
COSTIn the Money	$12.85In the Money	$14.90In the Money	$14.20In the Money	$4.55In the Money	249In the Money	568In the Money	Filter Table By Strike Price of$770.00	COSTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.49Out of the Money	1,521Out of the Money	638Out of the Money
COSTIn the Money	$7.65In the Money	$9.45In the Money	$8.43In the Money	$2.85In the Money	361In the Money	726In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-1.31Out of the Money	1,678Out of the Money	639Out of the Money
COSTUnderlying issue's last price	$3.70Underlying issue's last price	$4.45Underlying issue's last price	$4.50Underlying issue's last price	$1.91Underlying issue's last price	1,950Underlying issue's last price	1,667Underlying issue's last price	Filter Table By Strike Price of$780.00Underlying issue's last price	COSTUnderlying issue's last price	$0.33Underlying issue's last price	$0.51Underlying issue's last price	$0.42Underlying issue's last price	$-3.28Underlying issue's last price	1,164Underlying issue's last price	150Underlying issue's last price
COSTNear the Money	$0.89Near the Money	$1.16Near the Money	$1.16Near the Money	$0.06Near the Money	4,707Near the Money	694Near the Money	Filter Table By Strike Price of$785.00	COSTIn the Money	$2.09In the Money	$2.53In the Money	$2.24In the Money	$-5.03In the Money	109In the Money	6In the Money
COSTOut of the Money	$0.08Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.22Out of the Money	3,687Out of the Money	428Out of the Money	Filter Table By Strike Price of$790.00	COSTIn the Money	$6.00In the Money	$6.90In the Money	$6.80In the Money	$-6.50In the Money	10In the Money	1In the Money
COSTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.16Out of the Money	586Out of the Money	364Out of the Money	Filter Table By Strike Price of$795.00	COSTIn the Money	$10.40In the Money	$15.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	246Out of the Money	574Out of the Money	Filter Table By Strike Price of$800.00	COSTIn the Money	$13.70In the Money	$18.50In the Money	$18.51In the Money	$-4.19In the Money	6In the Money	7In the Money
COSTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	12Out of the Money	173Out of the Money	Filter Table By Strike Price of$805.00	COSTIn the Money	$18.95In the Money	$23.10In the Money	$23.00In the Money	$23.00In the Money	1In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	25Out of the Money	154Out of the Money	Filter Table By Strike Price of$810.00	COSTIn the Money	$24.00In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	42Out of the Money	Filter Table By Strike Price of$815.00	COSTIn the Money	$29.05In the Money	$35.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	31Out of the Money	16Out of the Money	Filter Table By Strike Price of$820.00	COSTIn the Money	$34.15In the Money	$40.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$825.00	COSTIn the Money	$39.35In the Money	$45.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$830.00	COSTIn the Money	$44.00In the Money	$50.40In the Money	$106.68In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut 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	92Out of the Money	Filter Table By Strike Price of$835.00	COSTIn the Money	$48.20In the Money	$55.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	89Out of the Money	169Out of the Money	Filter Table By Strike Price of$840.00	COSTIn the Money	$54.00In the Money	$60.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$845.00	COSTIn the Money	$59.00In the Money	$65.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$850.00	COSTIn the Money	$63.65In the Money	$70.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	2Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$69.05In the Money	$75.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$74.00In the Money	$80.40In the Money	$88.23In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$78.05In the Money	$85.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	235Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$84.00In the Money	$90.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$94.20In the Money	$100.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$104.05In the Money	$110.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$113.80In the Money	$120.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money	Filter Table By Strike Price of$910.00	COSTIn the Money	$123.95In the Money	$130.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$133.30In the Money	$140.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out 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$930.00	COSTIn the Money	$143.25In the Money	$150.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$153.70In the Money	$160.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$950.00	COSTIn the Money	$163.15In the Money	$170.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$173.85In the Money	$180.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Costco Wholesale Corp
NASDAQ:COSTUnited 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)