Stocks Options

LAST PRICE
806.5200
TODAY'S CHANGE (%)
Trending Down-6.6500 (-0.8178%)

Bid / Lots
806.5000/ 2
Ask / Lots
809.0000/ 4
Open / Previous Close
807.0200 / 813.1700
Day Range
Low 806.2900
High 813.4400
52 Week Range
Low 501.5900
High 816.8668
Volume
1,886,392
above 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 17.878

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COSTIn the Money	$392.95In the Money	$401.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$383.05In the Money	$391.00In 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	$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	$373.00In the Money	$381.00In 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	$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	$363.10In the Money	$370.90In 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	$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	$353.00In the Money	$361.00In 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	$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	$343.00In the Money	$350.90In 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	$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	$333.05In the Money	$341.05In 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	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$323.00In the Money	$331.05In 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	$4.30Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$312.95In the Money	$321.05In 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	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$303.05In the Money	$311.05In the Money	$310.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$500.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$293.05In the Money	$301.05In 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	$0.02Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
COSTIn the Money	$283.05In the Money	$291.10In the Money	$288.90In the Money	$0.30In the Money	5In the Money	10In the Money	Filter Table By Strike Price of$520.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
COSTIn the Money	$273.05In the Money	$281.10In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$263.10In the Money	$271.40In the Money	$254.57In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$540.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$253.00In the Money	$261.05In the Money	$249.26In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$550.00	COSTOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
COSTIn the Money	$243.00In the Money	$251.10In 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	$4.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COSTIn the Money	$233.10In the Money	$241.10In the Money	$224.72In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$570.00	COSTOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	25Out of the Money
COSTIn the Money	$223.85In the Money	$231.10In 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	$4.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COSTIn the Money	$218.20In the Money	$226.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$585.00	COSTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
COSTIn the Money	$213.10In the Money	$221.15In 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	$3.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
COSTIn the Money	$208.10In the Money	$216.15In the Money	$187.58In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$595.00	COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	43Out of the Money	7Out of the Money
COSTIn the Money	$203.10In the Money	$211.45In the Money	$151.81In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$600.00	COSTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
COSTIn the Money	$198.10In the Money	$206.15In 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	$3.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
COSTIn the Money	$193.05In the Money	$201.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	13Out of the Money	6Out of the Money
COSTIn the Money	$188.05In the Money	$196.50In the Money	$187.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$615.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	26Out of the Money
COSTIn the Money	$183.05In the Money	$191.15In 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	$0.02Out of the Money	$0.03Out of the Money	$-0.42Out of the Money	1Out of the Money	26Out of the Money
COSTIn the Money	$178.15In the Money	$186.10In the Money	$160.74In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$625.00	COSTOut of the Money	$0.00Out of the Money	$3.55Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	41Out of the Money
COSTIn the Money	$173.15In the Money	$181.50In 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	$0.10Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	44Out of the Money
COSTIn the Money	$168.15In the Money	$176.15In the Money	$171.07In 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	$2.22Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	6Out of the Money	12Out of the Money
COSTIn the Money	$163.30In the Money	$171.20In the Money	$176.36In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$640.00	COSTOut of the Money	$0.00Out of the Money	$4.10Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	1Out of the Money	33Out of the Money
COSTIn the Money	$158.15In the Money	$166.20In the Money	$161.07In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$645.00	COSTOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
COSTIn the Money	$153.15In the Money	$161.20In the Money	$155.18In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$650.00	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	56Out of the Money
COSTIn the Money	$148.15In the Money	$156.15In the Money	$134.41In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$655.00	COSTOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
COSTIn the Money	$143.10In the Money	$151.55In the Money	$93.13In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$660.00	COSTOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
COSTIn the Money	$138.10In the Money	$146.20In the Money	$91.79In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$665.00	COSTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.16Out of the Money	3Out of the Money	30Out of the Money
COSTIn the Money	$133.20In the Money	$141.20In the Money	$101.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$670.00	COSTOut of the Money	$0.00Out of the Money	$3.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money
COSTIn the Money	$128.20In the Money	$136.20In the Money	$137.12In the Money	$58.51In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$675.00	COSTOut of the Money	$0.00Out of the Money	$3.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
COSTIn the Money	$123.20In the Money	$131.25In the Money	$91.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$680.00	COSTOut of the Money	$0.00Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	10Out of the Money	121Out of the Money
COSTIn the Money	$120.70In the Money	$128.75In 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	$0.01Out of the Money	$3.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$118.20In the Money	$126.25In the Money	$110.23In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$685.00	COSTOut of the Money	$0.01Out of the Money	$3.85Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	32Out of the Money	72Out of the Money
COSTIn the Money	$116.40In the Money	$124.00In 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	$0.03Out of the Money	$3.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
COSTIn the Money	$114.10In the Money	$121.25In the Money	$118.29In the Money	$6.89In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$690.00	COSTOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.03Out of the Money	1Out of the Money	167Out of the Money
COSTIn the Money	$111.40In the Money	$118.70In 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	$0.03Out of the Money	$1.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
COSTIn the Money	$108.25In the Money	$116.25In the Money	$116.53In the Money	$7.27In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$695.00	COSTOut of the Money	$0.04Out of the Money	$4.35Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
COSTIn the Money	$106.00In the Money	$113.80In 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	$0.01Out of the Money	$3.85Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COSTIn the Money	$103.25In the Money	$111.25In the Money	$111.75In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$700.00	COSTOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	43Out of the Money	326Out of the Money
COSTIn the Money	$101.00In the Money	$108.95In 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	$0.04Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
COSTIn the Money	$98.20In the Money	$106.60In the Money	$33.58In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$705.00	COSTOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	38Out of the Money	202Out of the Money
COSTIn the Money	$95.80In the Money	$104.00In the Money	$90.57In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$707.50	COSTOut of the Money	$0.06Out of the Money	$3.65Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
COSTIn the Money	$93.00In the Money	$102.00In the Money	$104.20In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$710.00	COSTOut of the Money	$0.06Out of the Money	$0.26Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	51Out of the Money	227Out of the Money
COSTIn the Money	$91.55In the Money	$98.85In 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	$0.09Out of the Money	$0.27Out of the Money	$0.23Out of the Money	$0.00Out of the Money	2Out of the Money	37Out of the Money
COSTIn the Money	$88.35In the Money	$96.35In the Money	$89.41In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	$0.11Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.08Out of the Money	54Out of the Money	411Out of the Money
COSTIn the Money	$86.50In the Money	$93.90In 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	$0.11Out of the Money	$0.31Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$84.40In the Money	$91.40In the Money	$88.50In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	$0.14Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.01Out of the Money	162Out of the Money	1,061Out of the Money
COSTIn the Money	$81.00In the Money	$88.80In 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	$0.16Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-0.08Out of the Money	3Out of the Money	43Out of the Money
COSTIn the Money	$78.80In the Money	$86.45In the Money	$83.54In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$725.00	COSTOut of the Money	$0.18Out of the Money	$0.38Out of the Money	$0.23Out of the Money	$-0.03Out of the Money	16Out of the Money	716Out of the Money
COSTIn the Money	$76.00In the Money	$84.00In 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	$0.21Out of the Money	$0.41Out of the Money	$0.39Out of the Money	$-0.03Out of the Money	24Out of the Money	75Out of the Money
COSTIn the Money	$74.25In the Money	$81.55In the Money	$79.37In the Money	$-6.92In the Money	2In the Money	70In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$0.30Out of the Money	$0.36Out of the Money	$0.30Out of the Money	$-0.11Out of the Money	77Out of the Money	755Out of the Money
COSTIn the Money	$71.40In the Money	$79.10In the Money	$71.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$732.50	COSTOut of the Money	$0.29Out of the Money	$0.48Out of the Money	$0.28Out of the Money	$-0.17Out of the Money	10Out of the Money	51Out of the Money
COSTIn the Money	$69.00In the Money	$76.60In the Money	$73.86In the Money	$-3.15In the Money	1In the Money	255In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$0.34Out of the Money	$0.47Out of the Money	$0.40Out of the Money	$-0.10Out of the Money	136Out of the Money	747Out of the Money
COSTIn the Money	$66.30In the Money	$74.20In the Money	$70.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$737.50	COSTOut of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.47Out of the Money	$0.02Out of the Money	12Out of the Money	136Out of the Money
COSTIn the Money	$64.70In the Money	$71.80In the Money	$68.35In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$0.57Out of the Money	$0.58Out of the Money	$0.60Out of the Money	$0.10Out of the Money	294Out of the Money	461Out of the Money
COSTIn the Money	$61.45In the Money	$69.25In the Money	$73.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$742.50	COSTOut of the Money	$0.55Out of the Money	$0.76Out of the Money	$0.61Out of the Money	$0.00Out of the Money	6Out of the Money	61Out of the Money
COSTIn the Money	$60.20In the Money	$66.80In the Money	$68.49In the Money	$1.37In the Money	1In the Money	44In the Money	Filter Table By Strike Price of$745.00	COSTOut of the Money	$0.65Out of the Money	$0.86Out of the Money	$0.65Out of the Money	$-0.06Out of the Money	162Out of the Money	571Out of the Money
COSTIn the Money	$57.00In the Money	$64.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$747.50	COSTOut of the Money	$0.80Out of the Money	$1.39Out of the Money	$0.91Out of the Money	$0.08Out of the Money	38Out of the Money	132Out of the Money
COSTIn the Money	$56.25In the Money	$62.45In the Money	$59.31In the Money	$-3.29In the Money	32In the Money	407In the Money	Filter Table By Strike Price of$750.00	COSTOut of the Money	$1.00Out of the Money	$1.08Out of the Money	$1.02Out of the Money	$0.09Out of the Money	391Out of the Money	788Out of the Money
COSTIn the Money	$50.30In the Money	$57.80In the Money	$54.93In the Money	$-3.94In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$755.00	COSTOut of the Money	$1.29Out of the Money	$1.74Out of the Money	$1.43Out of the Money	$0.23Out of the Money	235Out of the Money	324Out of the Money
COSTIn the Money	$48.85In the Money	$54.65In the Money	$50.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$757.50	COSTOut of the Money	$1.52Out of the Money	$1.98Out of the Money	$1.76Out of the Money	$-0.02Out of the Money	185Out of the Money	133Out of the Money
COSTIn the Money	$47.90In the Money	$50.70In the Money	$49.86In the Money	$-3.86In the Money	13In the Money	54In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	$1.78Out of the Money	$2.15Out of the Money	$1.90Out of the Money	$0.30Out of the Money	380Out of the Money	473Out of the Money
COSTIn the Money	$45.90In the Money	$49.10In the Money	$48.75In the Money	$-1.06In the Money	5In the Money	34In the Money	Filter Table By Strike Price of$762.50	COSTOut of the Money	$2.06Out of the Money	$2.40Out of the Money	$2.30Out of the Money	$0.04Out of the Money	591Out of the Money	99Out of the Money
COSTIn the Money	$42.15In the Money	$46.85In the Money	$46.53In the Money	$-1.06In the Money	7In the Money	114In the Money	Filter Table By Strike Price of$765.00	COSTOut of the Money	$2.39Out of the Money	$2.69Out of the Money	$2.59Out of the Money	$0.48Out of the Money	623Out of the Money	334Out of the Money
COSTIn the Money	$38.70In the Money	$46.25In the Money	$45.09In the Money	$3.82In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$767.50	COSTOut of the Money	$2.77Out of the Money	$3.40Out of the Money	$2.84Out of the Money	$0.38Out of the Money	49Out of the Money	155Out of the Money
COSTIn the Money	$39.85In the Money	$42.15In the Money	$44.71In the Money	$-0.26In the Money	1In the Money	69In the Money	Filter Table By Strike Price of$770.00	COSTOut of the Money	$3.25Out of the Money	$3.85Out of the Money	$3.55Out of the Money	$0.74Out of the Money	532Out of the Money	675Out of the Money
COSTIn the Money	$35.75In the Money	$42.50In the Money	$39.92In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$772.50	COSTOut of the Money	$3.70Out of the Money	$4.20Out of the Money	$3.87Out of the Money	$0.77Out of the Money	107Out of the Money	128Out of the Money
COSTIn the Money	$35.80In the Money	$41.30In the Money	$36.46In the Money	$-5.42In the Money	25In the Money	160In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	$4.25Out of the Money	$4.90Out of the Money	$4.48Out of the Money	$0.98Out of the Money	382Out of the Money	718Out of the Money
COSTIn the Money	$33.45In the Money	$37.85In the Money	$36.32In the Money	$0.65In the Money	2In the Money	27In the Money	Filter Table By Strike Price of$777.50	COSTOut of the Money	$4.85Out of the Money	$5.35Out of the Money	$5.07Out of the Money	$1.00Out of the Money	46Out of the Money	90Out of the Money
COSTIn the Money	$32.30In the Money	$36.30In the Money	$32.85In the Money	$-4.59In the Money	232In the Money	235In the Money	Filter Table By Strike Price of$780.00	COSTOut of the Money	$5.45Out of the Money	$6.20Out of the Money	$5.70Out of the Money	$1.00Out of the Money	355Out of the Money	632Out of the Money
COSTIn the Money	$29.00In the Money	$30.10In the Money	$31.00In the Money	$-1.13In the Money	31In the Money	109In the Money	Filter Table By Strike Price of$785.00	COSTOut of the Money	$6.95Out of the Money	$7.55Out of the Money	$7.14Out of the Money	$1.14Out of the Money	87Out of the Money	285Out of the Money
COSTIn the Money	$24.35In the Money	$26.75In the Money	$27.38In the Money	$-3.03In the Money	28In the Money	119In the Money	Filter Table By Strike Price of$790.00	COSTOut of the Money	$8.65Out of the Money	$9.25Out of the Money	$8.88Out of the Money	$1.60Out of the Money	172Out of the Money	385Out of the Money
COSTIn the Money	$22.35In the Money	$25.55In the Money	$26.05In the Money	$0.96In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$792.50	COSTOut of the Money	$9.55Out of the Money	$10.40Out of the Money	$9.52Out of the Money	$1.37Out of the Money	34Out of the Money	116Out of the Money
COSTIn the Money	$20.75In the Money	$25.70In the Money	$22.98In the Money	$-3.77In the Money	70In the Money	234In the Money	Filter Table By Strike Price of$795.00	COSTOut of the Money	$10.50Out of the Money	$11.40Out of the Money	$10.83Out of the Money	$1.95Out of the Money	137Out of the Money	447Out of the Money
COSTIn the Money	$19.90In the Money	$22.95In the Money	$22.52In the Money	$-1.65In the Money	1In the Money	53In the Money	Filter Table By Strike Price of$797.50	COSTOut of the Money	$11.60Out of the Money	$12.50Out of the Money	$11.60Out of the Money	$1.70Out of the Money	44Out of the Money	71Out of the Money
COSTIn the Money	$19.45In the Money	$21.70In the Money	$20.60In the Money	$-3.55In the Money	428In the Money	655In the Money	Filter Table By Strike Price of$800.00	COSTOut of the Money	$12.45Out of the Money	$13.65Out of the Money	$13.00Out of the Money	$2.30Out of the Money	317Out of the Money	494Out of the Money
COSTIn the Money	$17.30In the Money	$19.70In the Money	$19.98In the Money	$-2.73In the Money	8In the Money	56In the Money	Filter Table By Strike Price of$802.50	COSTOut of the Money	$13.65Out of the Money	$14.80Out of the Money	$14.16Out of the Money	$2.51Out of the Money	73Out of the Money	62Out of the Money
COSTUnderlying issue's last price	$17.30Underlying issue's last price	$18.15Underlying issue's last price	$17.77Underlying issue's last price	$-3.53Underlying issue's last price	162Underlying issue's last price	469Underlying issue's last price	Filter Table By Strike Price of$805.00Underlying issue's last price	COSTUnderlying issue's last price	$15.10Underlying issue's last price	$15.80Underlying issue's last price	$15.71Underlying issue's last price	$1.44Underlying issue's last price	149Underlying issue's last price	236Underlying issue's last price
COSTNear the Money	$16.25Near the Money	$16.85Near the Money	$16.80Near the Money	$-3.05Near the Money	190Near the Money	209Near the Money	Filter Table By Strike Price of$807.50	COSTIn the Money	$16.50In the Money	$17.15In the Money	$16.80In the Money	$1.90In the Money	112In the Money	145In the Money
COSTOut of the Money	$15.20Out of the Money	$15.80Out of the Money	$15.31Out of the Money	$-3.42Out of the Money	582Out of the Money	450Out of the Money	Filter Table By Strike Price of$810.00	COSTIn the Money	$17.80In the Money	$18.50In the Money	$18.25In the Money	$3.03In the Money	214In the Money	383In the Money
COSTOut of the Money	$14.15Out of the Money	$14.70Out of the Money	$14.30Out of the Money	$-3.10Out of the Money	210Out of the Money	147Out of the Money	Filter Table By Strike Price of$812.50	COSTIn the Money	$19.15In the Money	$19.95In the Money	$18.57In the Money	$2.09In the Money	43In the Money	93In the Money
COSTOut of the Money	$12.80Out of the Money	$14.60Out of the Money	$13.50Out of the Money	$-2.90Out of the Money	467Out of the Money	362Out of the Money	Filter Table By Strike Price of$815.00	COSTIn the Money	$20.35In the Money	$22.15In the Money	$20.78In the Money	$2.53In the Money	55In the Money	164In the Money
COSTOut of the Money	$10.95Out of the Money	$12.15Out of the Money	$11.50Out of the Money	$-2.63Out of the Money	292Out of the Money	454Out of the Money	Filter Table By Strike Price of$820.00	COSTIn the Money	$22.80In the Money	$24.75In the Money	$22.60In the Money	$1.55In the Money	18In the Money	106In the Money
COSTOut of the Money	$9.55Out of the Money	$10.20Out of the Money	$9.80Out of the Money	$-2.31Out of the Money	200Out of the Money	363Out of the Money	Filter Table By Strike Price of$825.00	COSTIn the Money	$27.00In the Money	$30.65In the Money	$26.00In the Money	$0.22In the Money	11In the Money	56In the Money
COSTOut of the Money	$7.90Out of the Money	$9.00Out of the Money	$8.50Out of the Money	$-1.65Out of the Money	233Out of the Money	595Out of the Money	Filter Table By Strike Price of$830.00	COSTIn the Money	$28.75In the Money	$33.25In the Money	$29.61In the Money	$1.36In the Money	7In the Money	13In the Money
COSTOut of the Money	$6.80Out of the Money	$7.25Out of the Money	$7.09Out of the Money	$-1.76Out of the Money	91Out of the Money	339Out of the Money	Filter Table By Strike Price of$835.00	COSTIn the Money	$32.20In the Money	$36.95In the Money	$31.55In the Money	$0.00In the Money	---In the Money	6In the Money
COSTOut of the Money	$5.75Out of the Money	$6.15Out of the Money	$6.00Out of the Money	$-1.10Out of the Money	195Out of the Money	776Out of the Money	Filter Table By Strike Price of$840.00	COSTIn the Money	$35.20In the Money	$39.55In the Money	$36.58In the Money	$0.13In the Money	16In the Money	2In the Money
COSTOut of the Money	$4.60Out of the Money	$5.10Out of the Money	$4.90Out of the Money	$-1.35Out of the Money	79Out of the Money	260Out of the Money	Filter Table By Strike Price of$845.00	COSTIn the Money	$41.75In the Money	$43.45In the Money	$40.43In the Money	$40.43In the Money	16In the Money	---In the Money
COSTOut of the Money	$4.00Out of the Money	$4.20Out of the Money	$4.20Out of the Money	$-1.00Out of the Money	702Out of the Money	851Out of the Money	Filter Table By Strike Price of$850.00	COSTIn the Money	$44.40In the Money	$48.80In the Money	$42.00In the Money	$0.00In the Money	---In the Money	2In the Money
COSTOut of the Money	$3.25Out of the Money	$3.55Out of the Money	$3.52Out of the Money	$-0.43Out of the Money	173Out of the Money	209Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$47.15In the Money	$53.30In the Money	$43.66In the Money	$0.00In the Money	---In the Money	4In the Money
COSTOut of the Money	$2.59Out of the Money	$2.95Out of the Money	$2.80Out of the Money	$-0.63Out of the Money	180Out of the Money	573Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$52.55In the Money	$56.75In the Money	$66.85In the Money	$0.00In the Money	---In the Money	1In the Money
COSTOut of the Money	$2.15Out of the Money	$2.41Out of the Money	$2.22Out of the Money	$-0.46Out of the Money	65Out of the Money	171Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$58.85In the Money	$63.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.74Out of the Money	$1.94Out of the Money	$1.79Out of the Money	$-0.45Out of the Money	382Out of the Money	175Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$60.15In the Money	$67.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.17Out of the Money	$1.65Out of the Money	$1.54Out of the Money	$-0.18Out of the Money	129Out of the Money	111Out of the Money	Filter Table By Strike Price of$875.00	COSTIn the Money	$65.35In the Money	$72.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.14Out of the Money	$1.31Out of the Money	$1.22Out of the Money	$-0.23Out of the Money	245Out of the Money	322Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$70.10In the Money	$77.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.68Out of the Money	$1.09Out of the Money	$0.91Out of the Money	$-0.28Out of the Money	261Out of the Money	148Out of the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$74.90In the Money	$82.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.67Out of the Money	$0.92Out of the Money	$0.81Out of the Money	$-0.17Out of the Money	97Out of the Money	184Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$79.75In the Money	$87.80In the Money	$89.30In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.65Out of the Money	$0.99Out of the Money	$0.66Out of the Money	$-0.10Out of the Money	170Out of the Money	112Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$84.70In the Money	$92.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.53Out of the Money	$0.56Out of the Money	$0.53Out of the Money	$-0.11Out of the Money	169Out of the Money	415Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$89.55In the Money	$97.50In the Money	$90.36In the Money	$0.00In the Money	---In the Money	37In the Money
COSTOut of the Money	$0.34Out of the Money	$0.51Out of the Money	$0.42Out of the Money	$-0.08Out of the Money	50Out of the Money	111Out of the Money	Filter Table By Strike Price of$905.00	COSTIn the Money	$94.00In the Money	$102.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.33Out of the Money	$0.44Out of the Money	$0.35Out of the Money	$-0.06Out of the Money	24Out of the Money	94Out of the Money	Filter Table By Strike Price of$910.00	COSTIn the Money	$99.00In the Money	$107.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.19Out of the Money	$0.38Out of the Money	$0.32Out of the Money	$-0.06Out of the Money	48Out of the Money	224Out of the Money	Filter Table By Strike Price of$915.00	COSTIn the Money	$104.30In the Money	$111.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.16Out of the Money	$0.31Out of the Money	$0.24Out of the Money	$-0.01Out of the Money	45Out of the Money	247Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$109.00In the Money	$117.00In the Money	$197.25In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.20Out of the Money	66Out of the Money	---Out of the Money	Filter Table By Strike Price of$925.00	COSTIn the Money	$114.30In the Money	$122.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.08Out of the Money	$0.27Out of the Money	$0.16Out of the Money	$-0.06Out of the Money	14Out of the Money	270Out of the Money	Filter Table By Strike Price of$930.00	COSTIn the Money	$119.30In the Money	$127.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	30Out of the Money	231Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$129.40In the Money	$137.20In the Money	$127.50In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.04Out of the Money	$0.76Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	4Out of the Money	98Out of the Money	Filter Table By Strike Price of$950.00	COSTIn the Money	$139.50In the Money	$147.20In the Money	$137.54In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.01Out of the Money	112Out of the Money	414Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$149.45In the Money	$157.20In the Money	$148.67In 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 31, 2024)

Put Options (expires Friday May 31, 2024)