Stocks Options

LAST PRICE
813.5600
TODAY'S CHANGE (%)
Trending Up17.2200 (2.1624%)

Bid / Lots
813.5500/ 1
Ask / Lots
813.9600/ 4
Open / Previous Close
800.6300 / 796.3400
Day Range
Low 799.0900
High 816.8668
52 Week Range
Low 476.7500
High 816.8668
Volume
1,043,877
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 18.292

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COSTIn the Money	$399.65In the Money	$407.80In the Money	$329.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$410.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$389.60In the Money	$397.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$379.65In the Money	$387.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$369.65In the Money	$377.90In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$359.75In the Money	$367.95In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$349.60In the Money	$357.55In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$339.60In the Money	$347.90In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$329.65In the Money	$337.15In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$319.65In the Money	$327.90In 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	$0.06Out 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	$317.90In the Money	$280.44In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$500.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COSTIn the Money	$299.65In the Money	$307.35In 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	$0.06Out 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	$296.30In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$279.65In the Money	$287.90In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$269.75In the Money	$277.80In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$259.80In the Money	$267.25In the Money	$246.19In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$249.70In the Money	$257.90In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$239.65In the Money	$248.00In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$229.80In the Money	$237.25In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$224.75In the Money	$232.75In the Money	$183.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$585.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COSTIn the Money	$220.10In the Money	$226.25In 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	$0.06Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
COSTIn the Money	$214.75In the Money	$221.25In 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	$0.06Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$209.80In the Money	$217.75In the Money	$200.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$600.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
COSTIn the Money	$204.80In the Money	$212.75In 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	$0.06Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COSTIn the Money	$199.70In the Money	$207.60In 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	$0.06Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
COSTIn the Money	$194.70In the Money	$202.65In the Money	$181.11In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
COSTIn the Money	$189.85In the Money	$197.75In 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	$0.06Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
COSTIn the Money	$184.70In the Money	$192.40In the Money	$170.75In 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	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
COSTIn the Money	$179.70In the Money	$187.75In 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	$0.06Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
COSTIn the Money	$174.65In the Money	$182.75In the Money	$170.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$635.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
COSTIn the Money	$169.80In the Money	$177.40In the Money	$175.77In the Money	$9.83In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$640.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
COSTIn the Money	$164.75In the Money	$172.95In the Money	$151.21In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$645.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
COSTIn the Money	$159.70In the Money	$168.00In the Money	$165.40In the Money	$37.61In the Money	1In the Money	62In the Money	Filter Table By Strike Price of$650.00	COSTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	86Out of the Money
COSTIn the Money	$154.75In the Money	$163.00In the Money	$77.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$655.00	COSTOut 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	49Out of the Money
COSTIn the Money	$149.75In the Money	$158.00In the Money	$155.57In the Money	$21.70In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$660.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
COSTIn the Money	$144.70In the Money	$153.00In the Money	$101.25In 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	$0.06Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
COSTIn the Money	$139.80In the Money	$148.00In the Money	$145.60In the Money	$33.45In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$670.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	107Out of the Money
COSTIn the Money	$134.90In the Money	$143.00In the Money	$91.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$675.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	433Out of the Money
COSTIn the Money	$129.70In the Money	$138.05In the Money	$122.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$680.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	341Out of the Money
COSTIn the Money	$127.25In the Money	$135.40In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$124.65In the Money	$133.00In the Money	$98.88In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$685.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
COSTIn the Money	$122.15In the Money	$130.00In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$119.70In the Money	$127.95In the Money	$122.53In the Money	$12.01In the Money	5In the Money	23In the Money	Filter Table By Strike Price of$690.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1Out of the Money	130Out of the Money
COSTIn the Money	$117.25In the Money	$125.20In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$114.65In the Money	$122.75In the Money	$100.35In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$695.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	1Out of the Money	74Out of the Money
COSTIn the Money	$112.15In the Money	$120.00In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$109.65In the Money	$117.40In the Money	$97.03In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$700.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	241Out of the Money
COSTIn the Money	$107.15In the Money	$115.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$702.50	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$105.00In the Money	$112.75In the Money	$107.32In the Money	$15.85In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$705.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	230Out of the Money
COSTIn the Money	$102.15In the Money	$110.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$707.50	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$99.65In the Money	$107.90In the Money	$103.50In the Money	$16.55In the Money	8In the Money	35In the Money	Filter Table By Strike Price of$710.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	4Out of the Money	89Out of the Money
COSTIn the Money	$97.15In the Money	$105.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$712.50	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$94.65In the Money	$103.00In the Money	$90.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	271Out of the Money
COSTIn the Money	$92.15In the Money	$100.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$717.50	COSTOut 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	48Out of the Money
COSTIn the Money	$89.85In the Money	$94.75In the Money	$92.43In the Money	$14.03In the Money	3In the Money	50In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
COSTIn the Money	$87.15In the Money	$95.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$722.50	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	10Out of the Money
COSTIn the Money	$84.65In the Money	$92.30In the Money	$70.71In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$725.00	COSTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	323Out of the Money
COSTIn the Money	$82.25In the Money	$90.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$727.50	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	33Out of the Money
COSTIn the Money	$79.80In the Money	$87.95In the Money	$85.72In the Money	$9.66In the Money	9In the Money	149In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	134Out of the Money
COSTIn the Money	$77.15In the Money	$85.35In the Money	$72.83In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$732.50	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
COSTIn the Money	$74.80In the Money	$82.80In the Money	$78.80In the Money	$9.03In the Money	7In the Money	69In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	116Out of the Money
COSTIn the Money	$72.15In the Money	$80.45In the Money	$78.85In the Money	$31.02In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$737.50	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
COSTIn the Money	$69.95In the Money	$76.60In the Money	$73.25In the Money	$15.25In the Money	20In the Money	857In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	4Out of the Money	150Out of the Money
COSTIn the Money	$67.15In the Money	$74.60In the Money	$60.08In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$742.50	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	15Out of the Money	109Out of the Money
COSTIn the Money	$64.70In the Money	$72.95In the Money	$68.20In the Money	$15.20In the Money	12In the Money	158In 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	26Out of the Money	194Out of the Money
COSTIn the Money	$63.30In the Money	$68.85In the Money	$50.21In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$747.50	COSTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	66Out of the Money
COSTIn the Money	$59.70In the Money	$66.60In the Money	$66.39In the Money	$17.53In the Money	11In the Money	253In the Money	Filter Table By Strike Price of$750.00	COSTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	14Out of the Money	666Out of the Money
COSTIn the Money	$57.25In the Money	$64.10In the Money	$55.42In the Money	$2.64In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$752.50	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	76Out of the Money
COSTIn the Money	$54.85In the Money	$61.85In the Money	$57.71In the Money	$15.51In the Money	5In the Money	59In the Money	Filter Table By Strike Price of$755.00	COSTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	15Out of the Money	136Out of the Money
COSTIn the Money	$52.75In the Money	$58.85In the Money	$56.97In the Money	$9.32In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$757.50	COSTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	44Out of the Money	115Out of the Money
COSTIn the Money	$49.75In the Money	$55.90In the Money	$53.68In the Money	$7.73In the Money	10In the Money	118In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	81Out of the Money	586Out of the Money
COSTIn the Money	$47.45In the Money	$53.70In the Money	$43.47In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$762.50	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	21Out of the Money	179Out of the Money
COSTIn the Money	$44.85In the Money	$51.90In the Money	$50.70In the Money	$18.70In the Money	5In the Money	144In the Money	Filter Table By Strike Price of$765.00	COSTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	109Out of the Money	1,243Out of the Money
COSTIn the Money	$42.25In the Money	$48.85In the Money	$36.67In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$767.50	COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	22Out of the Money	179Out of the Money
COSTIn the Money	$39.95In the Money	$46.60In the Money	$43.68In the Money	$15.48In the Money	8In the Money	424In the Money	Filter Table By Strike Price of$770.00	COSTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	93Out of the Money	790Out of the Money
COSTIn the Money	$37.20In the Money	$43.90In the Money	$32.70In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$772.50	COSTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	36Out of the Money	252Out of the Money
COSTIn the Money	$35.35In the Money	$42.20In the Money	$38.16In the Money	$13.21In the Money	19In the Money	141In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	171Out of the Money	595Out of the Money
COSTIn the Money	$33.35In the Money	$39.95In the Money	$36.45In the Money	$15.59In the Money	4In the Money	99In the Money	Filter Table By Strike Price of$777.50	COSTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	42Out of the Money	243Out of the Money
COSTIn the Money	$31.60In the Money	$35.40In the Money	$33.52In the Money	$15.27In the Money	50In the Money	376In the Money	Filter Table By Strike Price of$780.00	COSTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.24Out of the Money	244Out of the Money	1,067Out of the Money
COSTIn the Money	$26.65In the Money	$32.25In the Money	$27.32In the Money	$15.73In the Money	108In the Money	361In the Money	Filter Table By Strike Price of$785.00	COSTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.63Out of the Money	336Out of the Money	731Out of the Money
COSTIn the Money	$22.10In the Money	$25.40In the Money	$22.90In the Money	$15.37In the Money	57In the Money	743In the Money	Filter Table By Strike Price of$790.00	COSTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-1.58Out of the Money	610Out of the Money	1,313Out of the Money
COSTIn the Money	$17.40In the Money	$20.95In the Money	$17.85In the Money	$13.55In the Money	254In the Money	482In the Money	Filter Table By Strike Price of$795.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.09Out of the Money	754Out of the Money	868Out of the Money
COSTIn the Money	$13.20In the Money	$14.70In the Money	$13.93In the Money	$12.04In the Money	695In the Money	1,033In the Money	Filter Table By Strike Price of$800.00	COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-6.08Out of the Money	1,481Out of the Money	640Out of the Money
COSTIn the Money	$8.20In the Money	$12.45In the Money	$8.85In the Money	$8.10In the Money	1,154In the Money	1,049In the Money	Filter Table By Strike Price of$805.00	COSTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-9.63Out of the Money	1,323Out of the Money	393Out of the Money
COSTUnderlying issue's last price	$3.60Underlying issue's last price	$4.25Underlying issue's last price	$3.98Underlying issue's last price	$3.73Underlying issue's last price	2,435Underlying issue's last price	952Underlying issue's last price	Filter Table By Strike Price of$810.00Underlying issue's last price	COSTUnderlying issue's last price	$0.16Underlying issue's last price	$0.27Underlying issue's last price	$0.19Underlying issue's last price	$-13.21Underlying issue's last price	1,396Underlying issue's last price	112Underlying issue's last price
COSTNear the Money	$0.69Near the Money	$0.82Near the Money	$0.82Near the Money	$0.67Near the Money	3,404Near the Money	906Near the Money	Filter Table By Strike Price of$815.00	COSTIn the Money	$1.87In the Money	$2.34In the Money	$2.20In the Money	$-13.05In the Money	833In the Money	2In the Money
COSTOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	1,791Out of the Money	899Out of the Money	Filter Table By Strike Price of$820.00	COSTIn the Money	$6.25In the Money	$6.75In the Money	$8.00In the Money	$-15.20In the Money	34In the Money	28In the Money
COSTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	633Out of the Money	1,656Out of the Money	Filter Table By Strike Price of$825.00	COSTIn the Money	$8.70In the Money	$14.15In the Money	$11.24In the Money	$-17.26In the Money	2In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	269Out of the Money	1,031Out of the Money	Filter Table By Strike Price of$830.00	COSTIn the Money	$14.10In the Money	$19.60In the Money	$29.38In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	96Out of the Money	226Out of the Money	Filter Table By Strike Price of$835.00	COSTIn the Money	$19.10In the Money	$25.25In the Money	$29.25In the Money	$0.00In the Money	---In the Money	1In the Money
COSTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	31Out of the Money	509Out of the Money	Filter Table By Strike Price of$840.00	COSTIn the Money	$23.35In the Money	$30.30In the Money	$36.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	28Out of the Money	259Out of the Money	Filter Table By Strike Price of$845.00	COSTIn the Money	$28.60In the Money	$35.30In the Money	$48.50In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	104Out of the Money	211Out of the Money	Filter Table By Strike Price of$850.00	COSTIn the Money	$33.80In the Money	$40.25In the Money	$47.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	41Out of the Money	85Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$38.65In the Money	$44.95In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$43.65In the Money	$50.20In 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	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$48.75In the Money	$54.70In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$52.10In the Money	$60.30In 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	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$875.00	COSTIn the Money	$57.20In the Money	$65.25In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$63.60In the Money	$70.30In 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	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$67.00In the Money	$75.30In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$72.40In the Money	$80.30In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$77.35In the Money	$85.20In 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	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$82.35In the Money	$90.30In the Money	$171.17In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.06Out 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$905.00	COSTIn the Money	$87.25In the Money	$95.25In 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	$0.06Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$910.00	COSTIn the Money	$92.20In the Money	$100.20In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$915.00	COSTIn the Money	$97.20In the Money	$105.30In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$102.20In the Money	$110.25In 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	$0.06Out 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	$112.20In the Money	$120.30In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$122.20In the Money	$130.30In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$950.00	COSTIn the Money	$132.00In the Money	$140.30In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$142.50In the Money	$150.30In 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 24, 2024)

Put Options (expires Friday May 24, 2024)