Stocks Options

LAST PRICE
815.3900
TODAY'S CHANGE (%)
Trending Up5.5000 (0.6791%)

Bid / Lots
814.6000/ 1
Ask / Lots
815.3900/ 2
Open / Previous Close
811.0000 / 809.8900
Day Range
Low 807.1324
High 827.9100
52 Week Range
Low 510.5700
High 827.9100
Volume
2,007,761
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 17.944

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COSTIn the Money	$401.00In the Money	$410.00In 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	$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	$391.00In the Money	$400.00In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$381.00In the Money	$390.00In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$371.00In the Money	$380.00In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$361.00In the Money	$370.00In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$351.00In the Money	$360.00In 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	$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	$341.00In the Money	$350.00In 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	$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	$331.00In the Money	$340.00In 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	$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	$321.00In the Money	$330.00In 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	$311.00In the Money	$320.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	COSTOut of the Money	$0.00Out of the Money	$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	$301.00In the Money	$310.00In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$291.00In the Money	$300.00In 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	$4.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$281.00In the Money	$290.00In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$271.00In the Money	$280.00In 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	$261.00In the Money	$270.00In the Money	$0.00In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$251.00In the Money	$260.00In 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	$241.00In the Money	$250.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.14Out of the Money	$-0.35Out of the Money	4Out of the Money	4Out of the Money
COSTIn the Money	$231.00In the Money	$240.00In 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	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
COSTIn the Money	$226.00In the Money	$235.00In 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	$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	$221.00In the Money	$230.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$216.00In 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$595.00	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	$211.00In the Money	$220.00In the Money	$200.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$600.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
COSTIn the Money	$206.00In the Money	$215.00In the Money	$188.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$605.00	COSTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$201.00In the Money	$210.35In 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	$0.05Out of the Money	$0.01Out of the Money	$-1.11Out of the Money	7Out of the Money	25Out of the Money
COSTIn the Money	$196.00In the Money	$205.00In the Money	$194.63In the Money	$0.00In the Money	---In the Money	2In 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	$-0.19Out of the Money	1Out of the Money	1Out of the Money
COSTIn the Money	$191.00In 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$620.00	COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	10Out of the Money	12Out of the Money
COSTIn the Money	$186.00In the Money	$195.00In the Money	$168.61In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$625.00	COSTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
COSTIn the Money	$181.00In the Money	$190.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$630.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.52Out of the Money	10Out of the Money	3Out of the Money
COSTIn the Money	$176.00In the Money	$185.00In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.84Out of the Money	40Out of the Money	11Out of the Money
COSTIn the Money	$171.00In the Money	$180.45In the Money	$159.62In 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	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$166.00In the Money	$175.00In the Money	$180.29In the Money	$26.23In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$645.00	COSTOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
COSTIn the Money	$161.00In 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$650.00	COSTOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.16Out of the Money	$0.14Out of the Money	4Out of the Money	65Out of the Money
COSTIn the Money	$156.00In the Money	$165.00In the Money	$160.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$655.00	COSTOut of the Money	$0.00Out of the Money	$0.85Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
COSTIn the Money	$151.00In the Money	$160.00In the Money	$148.93In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$660.00	COSTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COSTIn the Money	$146.00In the Money	$155.00In the Money	$136.78In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$665.00	COSTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.36Out of the Money	18Out of the Money	69Out of the Money
COSTIn the Money	$141.00In the Money	$150.00In the Money	$139.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$670.00	COSTOut of the Money	$0.00Out of the Money	$2.51Out of the Money	$0.02Out of the Money	$-0.37Out of the Money	12Out of the Money	102Out of the Money
COSTIn the Money	$136.00In the Money	$145.00In the Money	$119.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$675.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	8Out of the Money	101Out of the Money
COSTIn the Money	$131.00In the Money	$140.00In the Money	$90.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$680.00	COSTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	5Out of the Money	37Out of the Money
COSTIn the Money	$126.00In the Money	$135.00In the Money	$61.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$685.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	1Out of the Money	86Out of the Money
COSTIn the Money	$121.00In the Money	$130.00In the Money	$120.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$690.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	4Out of the Money	57Out of the Money
COSTIn the Money	$116.75In the Money	$125.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$695.00	COSTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.12Out of the Money	4Out of the Money	128Out of the Money
COSTIn the Money	$111.75In the Money	$120.00In the Money	$118.50In the Money	$21.50In the Money	4In the Money	11In the Money	Filter Table By Strike Price of$700.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	151Out of the Money	460Out of the Money
COSTIn the Money	$106.75In the Money	$115.00In the Money	$78.53In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$705.00	COSTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	5Out of the Money	110Out of the Money
COSTIn the Money	$101.80In the Money	$110.00In the Money	$83.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$710.00	COSTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	15Out of the Money	89Out of the Money
COSTIn the Money	$96.85In the Money	$104.35In the Money	$93.40In the Money	$-7.60In the Money	9In the Money	25In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$1.27Out of the Money	$1.26Out of the Money	6Out of the Money	130Out of the Money
COSTIn the Money	$91.80In the Money	$100.00In the Money	$105.21In the Money	$25.36In the Money	4In the Money	11In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	35Out of the Money	113Out of the Money
COSTIn the Money	$86.80In the Money	$95.00In the Money	$100.20In the Money	$19.01In the Money	4In the Money	14In the Money	Filter Table By Strike Price of$725.00	COSTOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	16Out of the Money	147Out of the Money
COSTIn the Money	$81.80In the Money	$90.00In the Money	$86.13In the Money	$17.88In the Money	3In the Money	34In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	41Out of the Money	159Out of the Money
COSTIn the Money	$76.90In the Money	$85.00In the Money	$79.25In the Money	$2.95In the Money	3In the Money	33In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.22Out of the Money	$0.12Out of the Money	16Out of the Money	367Out of the Money
COSTIn the Money	$71.85In the Money	$80.95In the Money	$76.57In the Money	$15.97In the Money	2In the Money	126In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	69Out of the Money	265Out of the Money
COSTIn the Money	$66.85In the Money	$75.00In the Money	$71.57In the Money	$20.37In the Money	2In the Money	316In the Money	Filter Table By Strike Price of$745.00	COSTOut of the Money	$0.07Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	29Out of the Money	316Out of the Money
COSTIn the Money	$61.95In the Money	$70.95In the Money	$73.30In the Money	$25.10In the Money	3In the Money	75In the Money	Filter Table By Strike Price of$750.00	COSTOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	503Out of the Money	1,195Out of the Money
COSTIn the Money	$58.40In the Money	$64.45In the Money	$56.46In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$755.00	COSTOut of the Money	$0.04Out of the Money	$0.21Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	94Out of the Money	284Out of the Money
COSTIn the Money	$53.50In the Money	$59.50In the Money	$52.67In the Money	$5.67In the Money	12In the Money	104In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	$0.09Out of the Money	$0.24Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	205Out of the Money	1,074Out of the Money
COSTIn the Money	$47.25In the Money	$56.00In the Money	$47.64In the Money	$15.66In the Money	11In the Money	75In the Money	Filter Table By Strike Price of$765.00	COSTOut of the Money	$0.10Out of the Money	$0.57Out of the Money	$0.14Out of the Money	$-0.20Out of the Money	477Out of the Money	197Out of the Money
COSTIn the Money	$42.15In the Money	$51.00In the Money	$46.00In the Money	$5.00In the Money	160In the Money	175In the Money	Filter Table By Strike Price of$770.00	COSTOut of the Money	$0.08Out of the Money	$0.32Out of the Money	$0.20Out of the Money	$-0.24Out of the Money	577Out of the Money	673Out of the Money
COSTIn the Money	$39.55In the Money	$48.00In the Money	$37.40In the Money	$10.35In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$772.50	COSTOut of the Money	$0.09Out of the Money	$0.35Out of the Money	$0.36Out of the Money	$-0.29Out of the Money	81Out of the Money	86Out of the Money
COSTIn the Money	$37.30In the Money	$46.00In the Money	$40.00In the Money	$3.06In the Money	21In the Money	63In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	$0.13Out of the Money	$0.39Out of the Money	$0.27Out of the Money	$-0.38Out of the Money	503Out of the Money	625Out of the Money
COSTIn the Money	$34.65In the Money	$43.00In the Money	$38.35In the Money	$12.88In the Money	11In the Money	17In the Money	Filter Table By Strike Price of$777.50	COSTOut of the Money	$0.21Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.48Out of the Money	85Out of the Money	240Out of the Money
COSTIn the Money	$32.35In the Money	$41.00In the Money	$30.93In the Money	$4.83In the Money	16In the Money	189In the Money	Filter Table By Strike Price of$780.00	COSTOut of the Money	$0.30Out of the Money	$0.42Out of the Money	$0.36Out of the Money	$-0.74Out of the Money	499Out of the Money	324Out of the Money
COSTIn the Money	$29.60In the Money	$36.00In the Money	$30.14In the Money	$7.69In the Money	21In the Money	139In the Money	Filter Table By Strike Price of$785.00	COSTOut of the Money	$0.44Out of the Money	$0.63Out of the Money	$0.51Out of the Money	$-0.96Out of the Money	626Out of the Money	260Out of the Money
COSTIn the Money	$22.45In the Money	$31.30In the Money	$21.20In the Money	$-0.94In the Money	25In the Money	89In the Money	Filter Table By Strike Price of$790.00	COSTOut of the Money	$0.58Out of the Money	$0.95Out of the Money	$0.91Out of the Money	$-1.49Out of the Money	416Out of the Money	209Out of the Money
COSTIn the Money	$22.90In the Money	$26.95In the Money	$24.19In the Money	$3.19In the Money	11In the Money	73In the Money	Filter Table By Strike Price of$792.50	COSTOut of the Money	$0.92Out of the Money	$1.26Out of the Money	$1.19Out of the Money	$-1.52Out of the Money	208Out of the Money	113Out of the Money
COSTIn the Money	$21.25In the Money	$23.50In the Money	$21.20In the Money	$2.15In the Money	101In the Money	217In the Money	Filter Table By Strike Price of$795.00	COSTOut of the Money	$1.14Out of the Money	$1.58Out of the Money	$1.38Out of the Money	$-2.07Out of the Money	392Out of the Money	247Out of the Money
COSTIn the Money	$19.25In the Money	$22.35In the Money	$17.40In the Money	$-0.60In the Money	47In the Money	108In the Money	Filter Table By Strike Price of$797.50	COSTOut of the Money	$1.52Out of the Money	$1.98Out of the Money	$1.75Out of the Money	$-2.10Out of the Money	290Out of the Money	146Out of the Money
COSTIn the Money	$17.25In the Money	$19.60In the Money	$17.64In the Money	$2.64In the Money	174In the Money	751In the Money	Filter Table By Strike Price of$800.00	COSTOut of the Money	$1.82Out of the Money	$2.47Out of the Money	$2.19Out of the Money	$-2.58Out of the Money	794Out of the Money	338Out of the Money
COSTIn the Money	$14.50In the Money	$17.40In the Money	$13.04In the Money	$-0.47In the Money	24In the Money	134In the Money	Filter Table By Strike Price of$802.50	COSTOut of the Money	$2.51Out of the Money	$3.00Out of the Money	$3.09Out of the Money	$-2.61Out of the Money	228Out of the Money	97Out of the Money
COSTIn the Money	$13.55In the Money	$15.85In the Money	$13.90In the Money	$1.20In the Money	77In the Money	294In the Money	Filter Table By Strike Price of$805.00	COSTOut of the Money	$2.82Out of the Money	$3.60Out of the Money	$3.56Out of the Money	$-3.17Out of the Money	385Out of the Money	190Out of the Money
COSTIn the Money	$11.95In the Money	$13.20In the Money	$12.60In the Money	$2.35In the Money	45In the Money	97In the Money	Filter Table By Strike Price of$807.50	COSTOut of the Money	$3.90Out of the Money	$4.55Out of the Money	$4.70Out of the Money	$-2.95Out of the Money	286Out of the Money	57Out of the Money
COSTIn the Money	$10.40In the Money	$11.60In the Money	$11.10In the Money	$1.50In the Money	338In the Money	279In the Money	Filter Table By Strike Price of$810.00	COSTOut of the Money	$4.55Out of the Money	$5.65Out of the Money	$5.22Out of the Money	$-3.48Out of the Money	452Out of the Money	186Out of the Money
COSTIn the Money	$9.55In the Money	$10.10In the Money	$9.65In the Money	$0.87In the Money	206In the Money	139In the Money	Filter Table By Strike Price of$812.50	COSTNear the Money	$5.55Near the Money	$6.40Near the Money	$6.27Near the Money	$-4.23Near the Money	222Near the Money	69Near the Money
COSTUnderlying issue's last price	$8.10Underlying issue's last price	$8.50Underlying issue's last price	$8.00Underlying issue's last price	$1.40Underlying issue's last price	609Underlying issue's last price	308Underlying issue's last price	Filter Table By Strike Price of$815.00Underlying issue's last price	COSTUnderlying issue's last price	$6.70Underlying issue's last price	$7.30Underlying issue's last price	$7.45Underlying issue's last price	$-4.05Underlying issue's last price	318Underlying issue's last price	136Underlying issue's last price
COSTNear the Money	$6.90Near the Money	$7.40Near the Money	$6.90Near the Money	$0.30Near the Money	374Near the Money	159Near the Money	Filter Table By Strike Price of$817.50	COSTIn the Money	$7.80In the Money	$8.90In the Money	$8.50In the Money	$-4.20In the Money	138In the Money	28In the Money
COSTOut of the Money	$5.75Out of the Money	$6.30Out of the Money	$5.98Out of the Money	$0.78Out of the Money	1,347Out of the Money	399Out of the Money	Filter Table By Strike Price of$820.00	COSTIn the Money	$9.35In the Money	$9.90In the Money	$10.00In the Money	$-8.60In the Money	205In the Money	87In the Money
COSTOut of the Money	$3.70Out of the Money	$4.50Out of the Money	$4.20Out of the Money	$0.65Out of the Money	688Out of the Money	222Out of the Money	Filter Table By Strike Price of$825.00	COSTIn the Money	$12.45In the Money	$14.00In the Money	$15.15In the Money	$-3.40In the Money	95In the Money	27In the Money
COSTOut of the Money	$2.49Out of the Money	$2.92Out of the Money	$2.65Out of the Money	$-0.19Out of the Money	1,085Out of the Money	620Out of the Money	Filter Table By Strike Price of$830.00	COSTIn the Money	$15.55In the Money	$19.10In the Money	$22.00In the Money	$-0.96In the Money	13In the Money	2In the Money
COSTOut of the Money	$1.42Out of the Money	$2.00Out of the Money	$1.80Out of the Money	$-0.20Out of the Money	530Out of the Money	186Out of the Money	Filter Table By Strike Price of$835.00	COSTIn the Money	$19.20In the Money	$22.50In the Money	$21.90In the Money	$-23.74In the Money	3In the Money	6In the Money
COSTOut of the Money	$1.05Out of the Money	$1.33Out of the Money	$1.19Out of the Money	$-0.36Out of the Money	807Out of the Money	413Out of the Money	Filter Table By Strike Price of$840.00	COSTIn the Money	$23.70In the Money	$27.15In the Money	$25.45In the Money	$-18.53In the Money	2In the Money	7In the Money
COSTOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$-0.29Out of the Money	1,225Out of the Money	139Out of the Money	Filter Table By Strike Price of$845.00	COSTIn the Money	$25.05In the Money	$34.30In the Money	$23.23In the Money	$-25.32In the Money	1In the Money	4In the Money
COSTOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.53Out of the Money	$-0.27Out of the Money	1,465Out of the Money	433Out of the Money	Filter Table By Strike Price of$850.00	COSTIn the Money	$31.00In the Money	$39.00In the Money	$33.05In the Money	$-23.95In the Money	1In the Money	3In the Money
COSTOut of the Money	$0.30Out of the Money	$0.48Out of the Money	$0.37Out of the Money	$-0.26Out of the Money	371Out of the Money	168Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$35.00In the Money	$43.95In the Money	$37.88In the Money	$-23.24In the Money	6In the Money	1In the Money
COSTOut of the Money	$0.13Out of the Money	$0.42Out of the Money	$0.27Out of the Money	$-0.19Out of the Money	294Out of the Money	335Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$40.20In the Money	$48.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.09Out of the Money	129Out of the Money	83Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$45.30In the Money	$53.85In 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	$0.23Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	219Out of the Money	211Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$50.15In the Money	$58.85In the Money	$61.31In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.06Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-0.04Out of the Money	75Out of the Money	167Out of the Money	Filter Table By Strike Price of$875.00	COSTIn the Money	$55.10In the Money	$63.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	103Out of the Money	206Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$60.15In the Money	$68.85In the Money	$63.00In the Money	$-21.60In the Money	15In the Money	1In the Money
COSTOut of the Money	$0.04Out of the Money	$1.00Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	19Out of the Money	48Out of the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$65.15In the Money	$73.85In 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	$0.19Out of the Money	$0.12Out of the Money	$0.03Out of the Money	20Out of the Money	130Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$70.35In the Money	$78.85In the Money	$81.78In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	33Out of the Money	67Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$75.15In the Money	$83.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	144Out of the Money	477Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$80.10In the Money	$88.80In the Money	$90.13In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.02Out of the Money	$1.93Out of the Money	$0.02Out of the Money	$0.00Out of the Money	15Out of the Money	33Out of the Money	Filter Table By Strike Price of$905.00	COSTIn the Money	$85.35In the Money	$93.85In 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	$0.15Out of the Money	$0.03Out of the Money	$0.01Out of the Money	24Out of the Money	64Out of the Money	Filter Table By Strike Price of$910.00	COSTIn the Money	$90.15In the Money	$98.85In the Money	$105.63In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.04Out of the Money	9Out of the Money	14Out of the Money	Filter Table By Strike Price of$915.00	COSTIn the Money	$95.15In the Money	$103.85In the Money	$110.65In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	14Out of the Money	82Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$100.30In the Money	$108.85In 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	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	64Out of the Money	Filter Table By Strike Price of$925.00	COSTIn the Money	$105.00In the Money	$113.85In 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	$0.02Out of the Money	$-0.03Out of the Money	33Out of the Money	41Out of the Money	Filter Table By Strike Price of$930.00	COSTIn the Money	$110.15In the Money	$118.85In the Money	$116.25In the Money	$116.25In the Money	7In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$935.00	COSTIn the Money	$115.10In the Money	$123.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2Out of the Money	121Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$121.35In the Money	$128.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	17Out of the Money	Filter Table By Strike Price of$945.00	COSTIn the Money	$126.40In the Money	$133.85In 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	$-0.02Out of the Money	25Out of the Money	79Out of the Money	Filter Table By Strike Price of$950.00	COSTIn the Money	$130.10In the Money	$139.00In the Money	$145.39In 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	$0.01Out of the Money	$-0.01Out of the Money	28Out of the Money	418Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$140.00In the Money	$149.00In the Money	$155.37In the Money	$0.00In the Money	---In the Money	1In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)