Stocks Options

LAST PRICE
801.8600
TODAY'S CHANGE (%)
Trending Up0.9300 (0.1161%)

Bid / Lots
800.2500/ 1
Ask / Lots
801.4000/ 2
Open / Previous Close
800.0400 / 800.9300
Day Range
Low 798.0100
High 806.3500
52 Week Range
Low 476.7500
High 806.3500
Volume
1,192,763
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 18.306

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	$387.75In the Money	$395.55In 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	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$377.90In the Money	$384.70In 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	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$367.85In the Money	$374.80In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$357.75In the Money	$365.35In 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	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$347.85In the Money	$355.70In 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	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$337.85In the Money	$345.70In 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	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$327.85In the Money	$335.45In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$317.75In the Money	$325.70In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$307.75In the Money	$315.75In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$297.75In the Money	$305.75In 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	$4.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COSTIn the Money	$287.80In the Money	$295.10In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$277.80In the Money	$285.75In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$267.80In the Money	$275.80In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$258.20In the Money	$264.90In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$247.80In the Money	$255.80In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$237.90In the Money	$245.80In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$227.85In the Money	$235.80In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$218.05In the Money	$225.85In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$212.85In the Money	$220.85In 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	$4.30Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COSTIn the Money	$207.85In the Money	$215.85In 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	$4.30Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
COSTIn the Money	$202.85In the Money	$210.65In 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	$4.30Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$197.85In the Money	$205.65In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
COSTIn the Money	$193.10In the Money	$200.85In 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	$4.30Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COSTIn the Money	$187.35In the Money	$195.85In 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	$4.30Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
COSTIn the Money	$183.00In the Money	$190.85In 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	$177.95In 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$620.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
COSTIn the Money	$172.90In the Money	$180.85In 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	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
COSTIn the Money	$167.90In the Money	$175.90In 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	$4.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
COSTIn the Money	$163.05In the Money	$170.15In 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	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
COSTIn the Money	$157.90In the Money	$165.90In the Money	$70.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$640.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
COSTIn the Money	$152.90In the Money	$160.85In 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	$4.30Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
COSTIn the Money	$147.95In the Money	$155.90In the Money	$127.79In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$650.00	COSTOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
COSTIn the Money	$143.00In the Money	$150.70In 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	$4.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
COSTIn the Money	$137.95In the Money	$145.75In the Money	$133.87In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$660.00	COSTOut of the Money	$0.01Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	20Out of the Money	111Out of the Money
COSTIn the Money	$133.05In the Money	$140.90In 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	$4.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
COSTIn the Money	$127.95In the Money	$135.90In the Money	$112.15In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$670.00	COSTOut of the Money	$0.01Out of the Money	$3.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
COSTIn the Money	$122.95In the Money	$130.80In 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	$0.01Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money
COSTIn the Money	$117.95In the Money	$125.75In the Money	$98.18In 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	$1.91Out of the Money	$0.05Out of the Money	$0.02Out of the Money	6Out of the Money	341Out of the Money
COSTIn the Money	$115.50In the Money	$123.45In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$112.95In the Money	$120.95In 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	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
COSTIn the Money	$110.55In the Money	$118.35In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$108.05In the Money	$115.85In the Money	$110.52In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$690.00	COSTOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
COSTIn the Money	$105.50In the Money	$113.20In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$103.00In the Money	$110.75In 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	$0.01Out of the Money	$4.30Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
COSTIn the Money	$101.05In the Money	$107.60In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$98.00In the Money	$105.85In 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	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	2Out of the Money	241Out of the Money
COSTIn the Money	$95.65In the Money	$102.60In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$93.50In the Money	$101.00In the Money	$91.47In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$705.00	COSTOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
COSTIn the Money	$90.50In the Money	$98.45In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$88.10In the Money	$94.95In the Money	$90.80In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$710.00	COSTOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	6Out of the Money	89Out of the Money
COSTIn the Money	$85.55In the Money	$92.60In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$83.50In the Money	$90.60In the Money	$90.10In the Money	$3.85In the Money	2In the Money	12In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	273Out of the Money
COSTIn the Money	$80.70In the Money	$87.65In 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	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	5Out of the Money	43Out of the Money
COSTIn the Money	$78.05In the Money	$85.60In the Money	$77.89In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	4Out of the Money	199Out of the Money
COSTIn the Money	$75.70In the Money	$82.60In 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	$4.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COSTIn the Money	$73.25In the Money	$79.95In 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	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	3Out of the Money	324Out of the Money
COSTIn the Money	$70.55In the Money	$77.70In 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	$4.30Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	35Out of the Money
COSTIn the Money	$68.40In the Money	$74.90In the Money	$72.15In the Money	$7.15In the Money	3In the Money	151In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	131Out of the Money
COSTIn the Money	$66.05In the Money	$72.60In the Money	$72.83In the Money	$6.51In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$732.50	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
COSTIn the Money	$63.45In the Money	$69.95In the Money	$69.77In the Money	$5.69In the Money	1In the Money	69In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	10Out of the Money	120Out of the Money
COSTIn the Money	$60.75In the Money	$67.60In the Money	$47.83In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$737.50	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	2Out of the Money	32Out of the Money
COSTIn the Money	$59.65In the Money	$64.85In the Money	$62.18In the Money	$2.85In the Money	25In the Money	865In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	151Out of the Money
COSTIn the Money	$56.80In the Money	$63.55In the Money	$59.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$742.50	COSTOut of the Money	$0.02Out of the Money	$1.28Out of the Money	$1.44Out of the Money	$1.34Out of the Money	1Out of the Money	108Out of the Money
COSTIn the Money	$53.30In the Money	$59.90In the Money	$59.27In the Money	$5.12In the Money	8In the Money	173In the Money	Filter Table By Strike Price of$745.00	COSTOut of the Money	$0.01Out of the Money	$1.38Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	1Out of the Money	193Out of the Money
COSTIn the Money	$50.60In the Money	$58.55In the Money	$49.83In 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	$0.26Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
COSTIn the Money	$48.05In the Money	$55.50In the Money	$54.97In the Money	$7.92In the Money	7In the Money	269In the Money	Filter Table By Strike Price of$750.00	COSTOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	5Out of the Money	669Out of the Money
COSTIn the Money	$45.65In the Money	$52.65In the Money	$52.78In the Money	$7.91In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$752.50	COSTOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	10Out of the Money	81Out of the Money
COSTIn the Money	$43.10In the Money	$51.00In the Money	$46.91In the Money	$4.98In the Money	4In the Money	66In the Money	Filter Table By Strike Price of$755.00	COSTOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	13Out of the Money	143Out of the Money
COSTIn the Money	$40.65In the Money	$48.55In the Money	$49.21In the Money	$8.21In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$757.50	COSTOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	20Out of the Money	107Out of the Money
COSTIn the Money	$38.15In the Money	$45.30In the Money	$42.00In the Money	$3.49In the Money	14In the Money	120In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	58Out of the Money	581Out of the Money
COSTIn the Money	$36.35In the Money	$42.60In the Money	$18.65In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$762.50	COSTOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	17Out of the Money	193Out of the Money
COSTIn the Money	$33.75In the Money	$41.00In the Money	$36.15In the Money	$2.36In the Money	31In the Money	165In the Money	Filter Table By Strike Price of$765.00	COSTOut of the Money	$0.09Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$-0.08Out of the Money	119Out of the Money	1,349Out of the Money
COSTIn the Money	$30.65In the Money	$38.45In the Money	$36.67In the Money	$7.42In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$767.50	COSTOut of the Money	$0.11Out of the Money	$0.19Out of the Money	$0.13Out of the Money	$-0.09Out of the Money	106Out of the Money	181Out of the Money
COSTIn the Money	$28.00In the Money	$35.05In the Money	$31.69In the Money	$0.48In the Money	26In the Money	446In the Money	Filter Table By Strike Price of$770.00	COSTOut of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$-0.07Out of the Money	336Out of the Money	929Out of the Money
COSTIn the Money	$25.35In the Money	$34.45In the Money	$32.70In the Money	$8.70In the Money	7In the Money	62In the Money	Filter Table By Strike Price of$772.50	COSTOut of the Money	$0.11Out of the Money	$0.24Out of the Money	$0.18Out of the Money	$-0.29Out of the Money	160Out of the Money	325Out of the Money
COSTIn the Money	$23.30In the Money	$31.00In the Money	$29.53In the Money	$6.93In the Money	24In the Money	186In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	$0.17Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$-0.22Out of the Money	271Out of the Money	636Out of the Money
COSTIn the Money	$20.85In the Money	$29.40In the Money	$24.05In the Money	$2.40In the Money	18In the Money	108In the Money	Filter Table By Strike Price of$777.50	COSTOut of the Money	$0.21Out of the Money	$0.34Out of the Money	$0.31Out of the Money	$-0.40Out of the Money	185Out of the Money	318Out of the Money
COSTIn the Money	$18.45In the Money	$26.00In the Money	$21.42In the Money	$0.67In the Money	59In the Money	408In the Money	Filter Table By Strike Price of$780.00	COSTOut of the Money	$0.30Out of the Money	$0.46Out of the Money	$0.41Out of the Money	$-0.36Out of the Money	460Out of the Money	671Out of the Money
COSTIn the Money	$14.40In the Money	$21.50In the Money	$18.65In the Money	$0.61In the Money	130In the Money	446In the Money	Filter Table By Strike Price of$785.00	COSTOut of the Money	$0.56Out of the Money	$0.78Out of the Money	$0.70Out of the Money	$-0.76Out of the Money	407Out of the Money	595Out of the Money
COSTIn the Money	$13.05In the Money	$16.30In the Money	$13.60In the Money	$-0.45In the Money	264In the Money	964In the Money	Filter Table By Strike Price of$790.00	COSTOut of the Money	$1.09Out of the Money	$1.25Out of the Money	$1.25Out of the Money	$-1.14Out of the Money	851Out of the Money	1,114Out of the Money
COSTIn the Money	$8.90In the Money	$10.25In the Money	$9.60In the Money	$-0.70In the Money	387In the Money	617In the Money	Filter Table By Strike Price of$795.00	COSTOut of the Money	$2.14Out of the Money	$2.36Out of the Money	$2.25Out of the Money	$-1.85Out of the Money	607Out of the Money	451Out of the Money
COSTUnderlying issue's last price	$6.10Underlying issue's last price	$6.80Underlying issue's last price	$6.30Underlying issue's last price	$-0.85Underlying issue's last price	848Underlying issue's last price	1,111Underlying issue's last price	Filter Table By Strike Price of$800.00Underlying issue's last price	COSTUnderlying issue's last price	$3.70Underlying issue's last price	$4.00Underlying issue's last price	$4.06Underlying issue's last price	$-1.74Underlying issue's last price	861Underlying issue's last price	527Underlying issue's last price
COSTOut of the Money	$3.75Out of the Money	$4.15Out of the Money	$3.80Out of the Money	$-1.25Out of the Money	1,834Out of the Money	1,059Out of the Money	Filter Table By Strike Price of$805.00	COSTIn the Money	$6.10In the Money	$6.65In the Money	$6.50In the Money	$-2.45In the Money	585In the Money	143In the Money
COSTOut of the Money	$2.09Out of the Money	$2.33Out of the Money	$2.25Out of the Money	$-1.06Out of the Money	1,753Out of the Money	703Out of the Money	Filter Table By Strike Price of$810.00	COSTIn the Money	$9.30In the Money	$10.25In the Money	$11.40In the Money	$-0.55In the Money	90In the Money	29In the Money
COSTOut of the Money	$1.10Out of the Money	$1.39Out of the Money	$1.20Out of the Money	$-1.00Out of the Money	1,259Out of the Money	366Out of the Money	Filter Table By Strike Price of$815.00	COSTIn the Money	$11.65In the Money	$14.60In the Money	$21.60In the Money	$0.00In the Money	---In the Money	1In the Money
COSTOut of the Money	$0.53Out of the Money	$0.69Out of the Money	$0.55Out of the Money	$-0.75Out of the Money	2,058Out of the Money	762Out of the Money	Filter Table By Strike Price of$820.00	COSTIn the Money	$13.95In the Money	$21.00In the Money	$19.25In the Money	$-2.75In the Money	4In the Money	34In the Money
COSTOut of the Money	$0.27Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$-0.48Out of the Money	589Out of the Money	1,486Out of the Money	Filter Table By Strike Price of$825.00	COSTIn the Money	$18.85In the Money	$27.50In the Money	$28.50In the Money	$0.00In the Money	---In the Money	3In the Money
COSTOut of the Money	$0.13Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.34Out of the Money	563Out of the Money	756Out of the Money	Filter Table By Strike Price of$830.00	COSTIn the Money	$24.55In the Money	$32.05In the Money	$29.38In the Money	$-6.25In the Money	1In the Money	2In the Money
COSTOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.20Out of the Money	143Out of the Money	200Out of the Money	Filter Table By Strike Price of$835.00	COSTIn the Money	$29.65In the Money	$37.50In the Money	$37.80In the Money	$0.00In the Money	---In the Money	2In the Money
COSTOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.18Out of the Money	582Out of the Money	606Out of the Money	Filter Table By Strike Price of$840.00	COSTIn the Money	$35.05In the Money	$42.50In the Money	$39.00In the Money	$-4.00In the Money	2In the Money	2In the Money
COSTOut of the Money	$0.01Out of the Money	$2.61Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	35Out of the Money	247Out of the Money	Filter Table By Strike Price of$845.00	COSTIn the Money	$39.55In the Money	$47.50In 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	$0.08Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	43Out of the Money	229Out of the Money	Filter Table By Strike Price of$850.00	COSTIn the Money	$45.45In the Money	$52.50In the Money	$47.00In the Money	$-3.03In the Money	4In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.05Out of the Money	44Out of the Money	53Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$50.40In the Money	$57.15In 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	$0.15Out of the Money	$0.08Out of the Money	$0.03Out of the Money	59Out of the Money	99Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$54.60In the Money	$62.50In 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	$-0.03Out of the Money	2Out of the Money	98Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$60.45In the Money	$67.50In 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	$0.03Out of the Money	$-0.03Out of the Money	29Out of the Money	81Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$64.60In the Money	$72.50In 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	$0.38Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	30Out of the Money	Filter Table By Strike Price of$875.00	COSTIn the Money	$70.75In the Money	$77.45In 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	$0.03Out of the Money	$0.02Out of the Money	9Out of the Money	26Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$75.40In the Money	$82.50In 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	$2.69Out of the Money	$0.03Out of the Money	$0.00Out of the Money	11Out of the Money	75Out of the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$80.05In the Money	$87.50In 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	$0.39Out 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	$85.30In the Money	$92.50In 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	$2.88Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	43Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$89.65In the Money	$97.50In 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	$3.35Out 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	$95.40In the Money	$102.50In 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	$4.80Out 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	$99.65In the Money	$107.05In 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	$4.30Out 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	$105.50In the Money	$112.50In 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	$4.80Out 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	$109.00In the Money	$117.50In 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	$3.90Out 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	$115.40In the Money	$122.50In 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	$4.80Out 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	$124.55In the Money	$132.50In 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	$4.80Out 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	$134.55In the Money	$142.50In 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	$4.80Out 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	$144.55In the Money	$152.40In 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	$2.00Out 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	$154.50In the Money	$162.45In 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)