Stocks Options

LAST PRICE
800.9300
TODAY'S CHANGE (%)
Trending Up7.9300 (1.0000%)

Bid / Lots
800.1000/ 1
Ask / Lots
801.7000/ 1
Open / Previous Close
795.5700 / 793.0000
Day Range
Low 792.0000
High 801.4400
52 Week Range
Low 476.7500
High 804.5600
Volume
1,375,735
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 18.342

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	$386.00In the Money	$395.60In 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	$377.00In the Money	$384.95In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$367.05In the Money	$374.95In 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	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$357.10In the Money	$364.95In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$347.05In the Money	$354.25In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$337.10In the Money	$345.00In 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	$327.20In the Money	$335.00In 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	$317.10In the Money	$325.00In 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	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$307.10In the Money	$315.00In 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	$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	$297.10In the Money	$305.00In 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	$4.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COSTIn the Money	$287.10In the Money	$295.00In 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	$277.15In the Money	$283.95In 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	$267.20In the Money	$274.35In 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	$257.15In the Money	$265.00In 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	$247.15In the Money	$255.00In 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	$237.20In the Money	$245.00In 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	$227.20In the Money	$234.95In 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	$217.20In the Money	$225.00In 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	$212.25In the Money	$220.00In 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	$207.20In the Money	$215.00In 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	$202.20In the Money	$210.00In 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	$197.25In the Money	$205.00In 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	$192.25In the Money	$200.00In 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	$4.75Out of the Money	$0.41Out of the Money	$0.32Out of the Money	3Out of the Money	5Out of the Money
COSTIn the Money	$187.25In the Money	$194.95In 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	$4.75Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
COSTIn the Money	$182.30In the Money	$190.00In 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	$177.30In the Money	$184.95In 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	$172.25In the Money	$180.00In 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	$2.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
COSTIn the Money	$167.25In the Money	$174.95In 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	$2.28Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
COSTIn the Money	$162.25In the Money	$170.00In 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	$4.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
COSTIn the Money	$157.25In the Money	$163.95In 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	$152.45In the Money	$159.45In 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	$4.75Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
COSTIn the Money	$147.50In the Money	$154.50In 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	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
COSTIn the Money	$142.30In the Money	$150.00In 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	$4.30Out of the Money	$0.03Out of the Money	$-0.46Out of the Money	3Out of the Money	49Out of the Money
COSTIn the Money	$137.30In the Money	$145.00In 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	$2.87Out of the Money	$0.23Out of the Money	$0.14Out of the Money	3Out of the Money	114Out of the Money
COSTIn the Money	$132.30In the Money	$139.80In 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	$2.31Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
COSTIn the Money	$127.30In the Money	$135.00In 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	$2.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
COSTIn the Money	$122.30In the Money	$130.00In 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	$0.01Out of the Money	$2.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money
COSTIn the Money	$117.45In the Money	$124.35In 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	$2.71Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	344Out of the Money
COSTIn the Money	$114.85In the Money	$122.00In 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	$2.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$112.40In the Money	$119.90In 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	$109.85In the Money	$117.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$107.50In the Money	$114.65In the Money	$110.52In the Money	$3.31In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$690.00	COSTOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
COSTIn the Money	$104.95In the Money	$112.00In 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	$2.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$102.35In the Money	$109.95In the Money	$100.35In the Money	$27.40In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$695.00	COSTOut of the Money	$0.01Out of the Money	$1.01Out of the Money	$0.26Out of the Money	$0.17Out of the Money	2Out of the Money	75Out of the Money
COSTIn the Money	$99.85In the Money	$106.95In 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	$0.91Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$97.35In the Money	$105.00In 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	$0.01Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	6Out of the Money	241Out of the Money
COSTIn the Money	$94.85In the Money	$101.95In 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	$2.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$92.35In the Money	$98.95In the Money	$91.47In the Money	$-5.05In 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	$2.99Out of the Money	$0.18Out of the Money	$0.16Out of the Money	3Out of the Money	230Out of the Money
COSTIn the Money	$90.30In the Money	$97.00In 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	$87.40In the Money	$93.95In the Money	$90.80In the Money	$7.10In the Money	10In the Money	40In the Money	Filter Table By Strike Price of$710.00	COSTOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	2Out of the Money	91Out of the Money
COSTIn the Money	$84.90In the Money	$92.00In 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	$2.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$83.15In the Money	$89.00In the Money	$86.25In the Money	$4.38In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	277Out of the Money
COSTIn the Money	$79.95In the Money	$87.00In 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	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	42Out of the Money
COSTIn the Money	$77.40In the Money	$85.00In 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	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
COSTIn the Money	$74.90In the Money	$82.70In 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	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COSTIn the Money	$72.45In the Money	$79.85In 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	$0.05Out of the Money	$0.07Out of the Money	$0.01Out of the Money	2Out of the Money	325Out of the Money
COSTIn the Money	$69.90In the Money	$77.15In 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	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
COSTIn the Money	$67.40In the Money	$75.00In the Money	$65.00In the Money	$1.10In the Money	2In the Money	151In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	2Out of the Money	131Out of the Money
COSTIn the Money	$64.90In the Money	$72.85In the Money	$66.32In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
COSTIn the Money	$62.45In the Money	$69.90In the Money	$64.08In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	5Out of the Money	125Out of the Money
COSTIn the Money	$59.95In the Money	$67.00In 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	$0.01Out of the Money	$3.85Out of the Money	$0.09Out of the Money	$0.08Out of the Money	3Out of the Money	32Out of the Money
COSTIn the Money	$59.40In the Money	$64.95In the Money	$59.33In the Money	$1.68In the Money	27In the Money	871In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$0.05Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	25Out of the Money	155Out of the Money
COSTIn the Money	$54.95In the Money	$62.00In 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	$0.01Out of the Money	$3.85Out of the Money	$0.10Out of the Money	$0.00Out of the Money	16Out of the Money	93Out of the Money
COSTIn the Money	$52.45In the Money	$59.15In the Money	$54.15In the Money	$0.07In the Money	28In the Money	192In the Money	Filter Table By Strike Price of$745.00	COSTOut of the Money	$0.03Out of the Money	$0.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	21Out of the Money	193Out of the Money
COSTIn the Money	$50.00In the Money	$57.00In the Money	$49.83In the Money	$-4.44In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$747.50	COSTOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	16Out of the Money	59Out of the Money
COSTIn the Money	$47.45In the Money	$54.30In the Money	$47.05In the Money	$-0.05In the Money	16In the Money	273In the Money	Filter Table By Strike Price of$750.00	COSTOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	86Out of the Money	622Out of the Money
COSTIn the Money	$45.05In the Money	$51.75In the Money	$44.87In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$752.50	COSTOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	13Out of the Money	78Out of the Money
COSTIn the Money	$44.85In the Money	$49.00In the Money	$41.93In the Money	$-0.45In the Money	2In the Money	67In the Money	Filter Table By Strike Price of$755.00	COSTOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	33Out of the Money	132Out of the Money
COSTIn the Money	$40.00In the Money	$47.05In the Money	$41.00In the Money	$4.13In the Money	17In the Money	12In the Money	Filter Table By Strike Price of$757.50	COSTOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.09Out of the Money	26Out of the Money	123Out of the Money
COSTIn the Money	$39.90In the Money	$45.00In the Money	$38.51In the Money	$0.73In the Money	18In the Money	112In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	$0.09Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.20Out of the Money	169Out of the Money	571Out of the Money
COSTIn the Money	$35.05In the Money	$42.00In 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	$0.11Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.20Out of the Money	48Out of the Money	171Out of the Money
COSTIn the Money	$32.60In the Money	$40.00In the Money	$33.79In the Money	$0.00In the Money	---In the Money	165In the Money	Filter Table By Strike Price of$765.00	COSTOut of the Money	$0.13Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.45Out of the Money	161Out of the Money	1,309Out of the Money
COSTIn the Money	$30.15In the Money	$37.75In the Money	$29.25In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$767.50	COSTOut of the Money	$0.18Out of the Money	$0.26Out of the Money	$0.22Out of the Money	$-0.57Out of the Money	78Out of the Money	155Out of the Money
COSTIn the Money	$27.45In the Money	$34.15In the Money	$31.21In the Money	$5.41In the Money	18In the Money	451In the Money	Filter Table By Strike Price of$770.00	COSTOut of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.28Out of the Money	$-0.72Out of the Money	173Out of the Money	910Out of the Money
COSTIn the Money	$25.35In the Money	$32.70In the Money	$24.00In the Money	$-4.90In the Money	6In the Money	63In the Money	Filter Table By Strike Price of$772.50	COSTOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.47Out of the Money	$-0.77Out of the Money	113Out of the Money	302Out of the Money
COSTIn the Money	$23.00In the Money	$30.30In the Money	$22.60In the Money	$-0.79In the Money	5In the Money	188In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	$0.41Out of the Money	$0.52Out of the Money	$0.46Out of the Money	$-1.14Out of the Money	339Out of the Money	572Out of the Money
COSTIn the Money	$20.55In the Money	$26.95In the Money	$21.65In the Money	$2.35In the Money	5In the Money	109In the Money	Filter Table By Strike Price of$777.50	COSTOut of the Money	$0.54Out of the Money	$0.67Out of the Money	$0.71Out of the Money	$-1.32Out of the Money	151Out of the Money	251Out of the Money
COSTIn the Money	$19.55In the Money	$23.45In the Money	$20.75In the Money	$1.15In the Money	13In the Money	413In the Money	Filter Table By Strike Price of$780.00	COSTOut of the Money	$0.75Out of the Money	$0.86Out of the Money	$0.77Out of the Money	$-1.76Out of the Money	501Out of the Money	653Out of the Money
COSTIn the Money	$16.45In the Money	$18.55In the Money	$18.04In the Money	$5.41In the Money	167In the Money	486In the Money	Filter Table By Strike Price of$785.00	COSTOut of the Money	$1.38Out of the Money	$1.55Out of the Money	$1.46Out of the Money	$-2.34Out of the Money	393Out of the Money	460Out of the Money
COSTIn the Money	$13.40In the Money	$14.25In the Money	$14.05In the Money	$4.75In the Money	183In the Money	959In the Money	Filter Table By Strike Price of$790.00	COSTOut of the Money	$2.25Out of the Money	$2.52Out of the Money	$2.39Out of the Money	$-3.51Out of the Money	534Out of the Money	1,105Out of the Money
COSTIn the Money	$10.05In the Money	$10.60In the Money	$10.30In the Money	$3.45In the Money	517In the Money	541In the Money	Filter Table By Strike Price of$795.00	COSTOut of the Money	$3.65Out of the Money	$4.00Out of the Money	$4.10Out of the Money	$-4.15Out of the Money	322Out of the Money	485Out of the Money
COSTUnderlying issue's last price	$7.10Underlying issue's last price	$7.50Underlying issue's last price	$7.15Underlying issue's last price	$2.38Underlying issue's last price	1,246Underlying issue's last price	1,178Underlying issue's last price	Filter Table By Strike Price of$800.00Underlying issue's last price	COSTUnderlying issue's last price	$5.75Underlying issue's last price	$6.10Underlying issue's last price	$5.80Underlying issue's last price	$-5.40Underlying issue's last price	260Underlying issue's last price	483Underlying issue's last price
COSTOut of the Money	$4.85Out of the Money	$5.15Out of the Money	$5.05Out of the Money	$1.70Out of the Money	602Out of the Money	1,066Out of the Money	Filter Table By Strike Price of$805.00	COSTIn the Money	$8.35In the Money	$8.80In the Money	$8.95In the Money	$-5.70In the Money	19In the Money	141In the Money
COSTOut of the Money	$3.20Out of the Money	$3.45Out of the Money	$3.31Out of the Money	$1.11Out of the Money	519Out of the Money	739Out of the Money	Filter Table By Strike Price of$810.00	COSTIn the Money	$11.50In the Money	$13.75In the Money	$11.95In the Money	$-7.85In the Money	10In the Money	28In the Money
COSTOut of the Money	$1.92Out of the Money	$2.21Out of the Money	$2.20Out of the Money	$0.76Out of the Money	258Out of the Money	334Out of the Money	Filter Table By Strike Price of$815.00	COSTIn the Money	$15.10In the Money	$17.15In the Money	$21.60In the Money	$0.00In the Money	---In the Money	1In the Money
COSTOut of the Money	$1.11Out of the Money	$1.35Out of the Money	$1.30Out of the Money	$0.40Out of the Money	529Out of the Money	628Out of the Money	Filter Table By Strike Price of$820.00	COSTIn the Money	$19.35In the Money	$20.90In the Money	$22.00In the Money	$-4.67In the Money	5In the Money	33In the Money
COSTOut of the Money	$0.75Out of the Money	$0.87Out of the Money	$0.83Out of the Money	$0.23Out of the Money	2,889Out of the Money	1,287Out of the Money	Filter Table By Strike Price of$825.00	COSTIn the Money	$21.60In the Money	$26.25In the Money	$28.50In the Money	$-2.50In the Money	2In the Money	6In the Money
COSTOut of the Money	$0.45Out of the Money	$0.57Out of the Money	$0.54Out of the Money	$0.12Out of the Money	507Out of the Money	613Out of the Money	Filter Table By Strike Price of$830.00	COSTIn the Money	$26.10In the Money	$33.40In the Money	$35.63In the Money	$0.00In the Money	---In the Money	2In the Money
COSTOut of the Money	$0.32Out of the Money	$0.41Out of the Money	$0.31Out of the Money	$-0.03Out of the Money	64Out of the Money	183Out of the Money	Filter Table By Strike Price of$835.00	COSTIn the Money	$32.00In the Money	$38.25In the Money	$37.80In the Money	$0.00In the Money	---In the Money	2In the Money
COSTOut of the Money	$0.18Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.09Out of the Money	44Out of the Money	602Out of the Money	Filter Table By Strike Price of$840.00	COSTIn the Money	$36.00In the Money	$43.20In the Money	$43.00In the Money	$0.00In the Money	---In the Money	2In the Money
COSTOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.07Out of the Money	68Out of the Money	217Out of the Money	Filter Table By Strike Price of$845.00	COSTIn the Money	$41.90In the Money	$48.20In the Money	$48.50In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	45Out of the Money	204Out of the Money	Filter Table By Strike Price of$850.00	COSTIn the Money	$45.80In the Money	$53.25In the Money	$50.03In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.00Out of the Money	22Out of the Money	38Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$51.00In the Money	$58.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.02Out of the Money	$2.56Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	7Out of the Money	95Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$56.00In the Money	$63.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	2Out of the Money	98Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$60.75In the Money	$68.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	19Out of the Money	79Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$66.00In the Money	$73.20In 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	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$875.00	COSTIn the Money	$71.30In the Money	$78.25In 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	$0.07Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	1Out of the Money	27Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$76.00In the Money	$83.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	4Out of the Money	75Out of the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$81.00In the Money	$88.25In 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	$0.39Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	6Out of the Money	82Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$86.85In the Money	$93.20In 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	$2.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$91.00In the Money	$98.15In 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	$2.72Out 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	$96.00In the Money	$103.20In 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	$4.30Out 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	$101.55In the Money	$108.20In 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	$2.72Out 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	$106.00In the Money	$113.20In 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	$0.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$915.00	COSTIn the Money	$111.05In the Money	$118.20In 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	$0.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$115.30In the Money	$123.20In 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	$2.94Out 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	$125.30In the Money	$133.15In 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	$2.95Out 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	$135.30In the Money	$143.20In 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	$2.92Out 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	$145.30In the Money	$153.20In 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	$0.01Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$156.50In the Money	$163.20In 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)