Stocks Options

LAST PRICE
743.9000
TODAY'S CHANGE (%)
Trending Up11.4600 (1.5646%)

Bid / Lots
744.7600/ 1
Ask / Lots
745.6000/ 2
Open / Previous Close
734.2800 / 732.4400
Day Range
Low 733.3450
High 747.4900
52 Week Range
Low 476.7500
High 787.0800
Volume
2,323,300
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 18.053

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COSTIn the Money	$400.20In the Money	$408.10In the Money	$401.57In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$340.00	COSTOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
COSTIn the Money	$392.00In the Money	$398.10In the Money	$368.65In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$350.00	COSTOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$382.00In the Money	$388.15In the Money	$386.55In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$360.00	COSTOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$372.00In the Money	$378.10In the Money	$381.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	COSTOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$362.00In the Money	$368.30In the Money	$367.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$380.00	COSTOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$352.00In the Money	$358.25In the Money	$382.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$390.00	COSTOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COSTIn the Money	$341.05In the Money	$348.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	COSTOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COSTIn the Money	$332.00In the Money	$338.30In 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	$0.07Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$321.00In the Money	$328.30In the Money	$314.08In 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	$2.52Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$312.00In the Money	$318.35In 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	$2.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$306.20In the Money	$313.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$435.00	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	20Out of the Money
COSTIn the Money	$302.20In the Money	$308.25In 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	$2.52Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$295.45In the Money	$303.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$445.00	COSTOut of the Money	$0.00Out of the Money	$3.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$292.05In the Money	$298.35In 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	$2.52Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
COSTIn the Money	$287.20In the Money	$293.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$455.00	COSTOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COSTIn the Money	$280.50In the Money	$288.35In 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	$2.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COSTIn the Money	$276.00In the Money	$283.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$465.00	COSTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COSTIn the Money	$270.60In the Money	$278.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	COSTOut of the Money	$0.01Out of the Money	$2.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COSTIn the Money	$266.00In the Money	$273.45In the Money	$214.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$475.00	COSTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COSTIn the Money	$262.15In the Money	$268.45In 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	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$257.00In the Money	$263.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$485.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
COSTIn the Money	$252.15In the Money	$258.50In the Money	$245.13In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$490.00	COSTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$246.00In the Money	$253.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$495.00	COSTOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$241.20In the Money	$248.70In the Money	$222.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$500.00	COSTOut of the Money	$0.01Out of the Money	$0.37Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
COSTIn the Money	$236.00In the Money	$243.55In the Money	$225.56In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$505.00	COSTOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COSTIn the Money	$232.25In the Money	$238.55In 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	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
COSTIn the Money	$227.35In the Money	$233.55In the Money	$212.11In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$515.00	COSTOut of the Money	$0.01Out of the Money	$2.53Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
COSTIn the Money	$221.80In the Money	$228.60In 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	$2.53Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COSTIn the Money	$216.65In the Money	$223.75In the Money	$197.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$525.00	COSTOut of the Money	$0.00Out of the Money	$2.53Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
COSTIn the Money	$212.30In the Money	$218.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	COSTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
COSTIn the Money	$207.65In the Money	$213.60In the Money	$175.38In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$535.00	COSTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
COSTIn the Money	$202.00In the Money	$208.65In the Money	$177.45In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$540.00	COSTOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
COSTIn the Money	$197.55In the Money	$203.80In the Money	$157.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$545.00	COSTOut of the Money	$0.00Out of the Money	$2.57Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COSTIn the Money	$192.30In the Money	$198.65In the Money	$195.18In the Money	$15.12In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$550.00	COSTOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1Out of the Money	94Out of the Money
COSTIn the Money	$187.65In the Money	$193.70In the Money	$175.21In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$555.00	COSTOut of the Money	$0.00Out of the Money	$2.57Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
COSTIn the Money	$182.10In the Money	$188.70In the Money	$173.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$560.00	COSTOut of the Money	$0.00Out of the Money	$1.48Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	12Out of the Money	59Out of the Money
COSTIn the Money	$176.70In the Money	$183.70In the Money	$162.28In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$565.00	COSTOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
COSTIn the Money	$171.60In the Money	$178.75In the Money	$146.45In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$570.00	COSTOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	1Out of the Money	61Out of the Money
COSTIn the Money	$167.15In the Money	$173.75In the Money	$148.34In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$575.00	COSTOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
COSTIn the Money	$162.45In the Money	$168.75In the Money	$141.25In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$580.00	COSTOut of the Money	$0.02Out of the Money	$0.37Out of the Money	$0.10Out of the Money	$0.03Out of the Money	2Out of the Money	512Out of the Money
COSTIn the Money	$157.45In the Money	$163.80In the Money	$123.01In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$585.00	COSTOut of the Money	$0.00Out of the Money	$1.23Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
COSTIn the Money	$152.65In the Money	$158.75In the Money	$134.75In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$590.00	COSTOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.13Out of the Money	$0.01Out of the Money	1Out of the Money	103Out of the Money
COSTIn the Money	$147.45In the Money	$153.80In the Money	$129.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$595.00	COSTOut of the Money	$0.00Out of the Money	$2.64Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
COSTIn the Money	$142.75In the Money	$148.85In the Money	$127.48In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$600.00	COSTOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	4Out of the Money	282Out of the Money
COSTIn the Money	$136.80In the Money	$143.85In the Money	$102.68In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$605.00	COSTOut of the Money	$0.05Out of the Money	$0.42Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
COSTIn the Money	$132.45In the Money	$138.85In the Money	$113.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$610.00	COSTOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
COSTIn the Money	$126.80In the Money	$133.90In the Money	$131.63In the Money	$21.67In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$615.00	COSTOut of the Money	$0.05Out of the Money	$0.42Out of the Money	$0.24Out of the Money	$0.06Out of the Money	1Out of the Money	101Out of the Money
COSTIn the Money	$122.45In the Money	$128.90In the Money	$104.65In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$620.00	COSTOut of the Money	$0.06Out of the Money	$0.46Out of the Money	$0.16Out of the Money	$-0.04Out of the Money	22Out of the Money	112Out of the Money
COSTIn the Money	$117.70In the Money	$123.90In the Money	$106.15In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$625.00	COSTOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.11Out of the Money	$-0.10Out of the Money	5Out of the Money	232Out of the Money
COSTIn the Money	$112.85In the Money	$118.95In the Money	$94.30In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$630.00	COSTOut of the Money	$0.10Out of the Money	$2.66Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
COSTIn the Money	$108.00In the Money	$113.95In the Money	$83.50In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$635.00	COSTOut of the Money	$0.06Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	1Out of the Money	105Out of the Money
COSTIn the Money	$103.10In the Money	$108.95In the Money	$107.14In the Money	$24.34In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$640.00	COSTOut of the Money	$0.07Out of the Money	$0.22Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	7Out of the Money	153Out of the Money
COSTIn the Money	$98.10In the Money	$103.95In the Money	$100.40In the Money	$10.60In the Money	1In the Money	36In the Money	Filter Table By Strike Price of$645.00	COSTOut of the Money	$0.08Out of the Money	$0.52Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	9Out of the Money	395Out of the Money
COSTIn the Money	$92.50In the Money	$98.95In the Money	$92.62In the Money	$15.60In the Money	7In the Money	44In the Money	Filter Table By Strike Price of$650.00	COSTOut of the Money	$0.09Out of the Money	$0.22Out of the Money	$0.14Out of the Money	$-0.20Out of the Money	31Out of the Money	533Out of the Money
COSTIn the Money	$88.05In the Money	$94.20In the Money	$63.50In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$655.00	COSTOut of the Money	$0.12Out of the Money	$0.24Out of the Money	$0.16Out of the Money	$-0.21Out of the Money	24Out of the Money	486Out of the Money
COSTIn the Money	$83.00In the Money	$89.10In the Money	$69.13In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$660.00	COSTOut of the Money	$0.14Out of the Money	$0.26Out of the Money	$0.19Out of the Money	$-0.25Out of the Money	89Out of the Money	551Out of the Money
COSTIn the Money	$78.00In the Money	$84.10In the Money	$66.42In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$665.00	COSTOut of the Money	$0.17Out of the Money	$0.29Out of the Money	$0.23Out of the Money	$-0.32Out of the Money	35Out of the Money	351Out of the Money
COSTIn the Money	$73.05In the Money	$79.10In the Money	$75.40In the Money	$24.15In the Money	34In the Money	52In the Money	Filter Table By Strike Price of$670.00	COSTOut of the Money	$0.20Out of the Money	$0.29Out of the Money	$0.23Out of the Money	$-0.34Out of the Money	47Out of the Money	773Out of the Money
COSTIn the Money	$67.65In the Money	$74.20In the Money	$65.20In the Money	$9.04In the Money	1In the Money	43In the Money	Filter Table By Strike Price of$675.00	COSTOut of the Money	$0.15Out of the Money	$0.36Out of the Money	$0.30Out of the Money	$-0.41Out of the Money	107Out of the Money	463Out of the Money
COSTIn the Money	$63.05In the Money	$69.30In the Money	$61.20In the Money	$8.95In the Money	20In the Money	72In the Money	Filter Table By Strike Price of$680.00	COSTOut of the Money	$0.30Out of the Money	$0.42Out of the Money	$0.33Out of the Money	$-0.52Out of the Money	156Out of the Money	614Out of the Money
COSTIn the Money	$58.00In the Money	$64.35In the Money	$45.46In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$685.00	COSTOut of the Money	$0.27Out of the Money	$0.50Out of the Money	$0.39Out of the Money	$-0.67Out of the Money	261Out of the Money	576Out of the Money
COSTIn the Money	$53.15In the Money	$59.50In the Money	$52.15In the Money	$10.01In the Money	4In the Money	89In the Money	Filter Table By Strike Price of$690.00	COSTOut of the Money	$0.38Out of the Money	$0.63Out of the Money	$0.49Out of the Money	$-0.84Out of the Money	236Out of the Money	815Out of the Money
COSTIn the Money	$49.00In the Money	$54.35In the Money	$46.00In the Money	$11.58In the Money	7In the Money	109In the Money	Filter Table By Strike Price of$695.00	COSTOut of the Money	$0.52Out of the Money	$0.77Out of the Money	$0.60Out of the Money	$-1.05Out of the Money	151Out of the Money	543Out of the Money
COSTIn the Money	$43.15In the Money	$49.90In the Money	$47.00In the Money	$10.86In the Money	22In the Money	307In the Money	Filter Table By Strike Price of$700.00	COSTOut of the Money	$0.79Out of the Money	$0.99Out of the Money	$0.88Out of the Money	$-1.22Out of the Money	330Out of the Money	1,714Out of the Money
COSTIn the Money	$38.60In the Money	$46.05In the Money	$40.60In the Money	$7.83In the Money	10In the Money	145In the Money	Filter Table By Strike Price of$705.00	COSTOut of the Money	$1.03Out of the Money	$1.28Out of the Money	$1.00Out of the Money	$-1.82Out of the Money	279Out of the Money	605Out of the Money
COSTIn the Money	$36.65In the Money	$43.05In the Money	$21.65In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$707.50	COSTOut of the Money	$1.14Out of the Money	$1.44Out of the Money	$1.25Out of the Money	$-1.92Out of the Money	32Out of the Money	129Out of the Money
COSTIn the Money	$34.85In the Money	$38.90In the Money	$35.89In the Money	$12.30In the Money	21In the Money	321In the Money	Filter Table By Strike Price of$710.00	COSTOut of the Money	$1.36Out of the Money	$1.68Out of the Money	$1.47Out of the Money	$-2.48Out of the Money	369Out of the Money	879Out of the Money
COSTIn the Money	$32.55In the Money	$36.50In the Money	$22.52In the Money	$0.00In the Money	---In the Money	534In the Money	Filter Table By Strike Price of$712.50	COSTOut of the Money	$1.72Out of the Money	$1.89Out of the Money	$1.61Out of the Money	$-2.64Out of the Money	13Out of the Money	74Out of the Money
COSTIn the Money	$30.25In the Money	$33.70In the Money	$31.95In the Money	$9.45In the Money	35In the Money	387In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	$1.99Out of the Money	$2.11Out of the Money	$1.71Out of the Money	$-3.39Out of the Money	264Out of the Money	1,162Out of the Money
COSTIn the Money	$29.35In the Money	$32.05In the Money	$17.95In the Money	$0.00In the Money	---In the Money	130In the Money	Filter Table By Strike Price of$717.50	COSTOut of the Money	$2.19Out of the Money	$2.54Out of the Money	$2.17Out of the Money	$-3.15Out of the Money	51Out of the Money	77Out of the Money
COSTIn the Money	$27.20In the Money	$29.10In the Money	$28.13In the Money	$8.68In the Money	53In the Money	476In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	$2.69Out of the Money	$2.93Out of the Money	$2.75Out of the Money	$-3.42Out of the Money	208Out of the Money	1,017Out of the Money
COSTIn the Money	$24.25In the Money	$26.60In the Money	$27.20In the Money	$8.10In the Money	33In the Money	118In the Money	Filter Table By Strike Price of$722.50	COSTOut of the Money	$2.97Out of the Money	$3.30Out of the Money	$2.87Out of the Money	$-3.95Out of the Money	52Out of the Money	124Out of the Money
COSTIn the Money	$22.70In the Money	$24.65In the Money	$23.95In the Money	$6.15In the Money	130In the Money	372In the Money	Filter Table By Strike Price of$725.00	COSTOut of the Money	$3.55Out of the Money	$3.85Out of the Money	$3.15Out of the Money	$-4.60Out of the Money	164Out of the Money	1,973Out of the Money
COSTIn the Money	$20.25In the Money	$23.10In the Money	$23.55In the Money	$8.05In the Money	20In the Money	192In the Money	Filter Table By Strike Price of$727.50	COSTOut of the Money	$4.05Out of the Money	$4.40Out of the Money	$3.80Out of the Money	$-4.81Out of the Money	28Out of the Money	165Out of the Money
COSTIn the Money	$18.40In the Money	$21.20In the Money	$19.65In the Money	$6.85In the Money	1,913In the Money	2,013In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$4.50Out of the Money	$5.00Out of the Money	$4.80Out of the Money	$-5.55Out of the Money	236Out of the Money	409Out of the Money
COSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$732.50	COSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$16.35In the Money	$17.20In the Money	$16.74In the Money	$5.77In the Money	219In the Money	625In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$6.15Out of the Money	$6.55Out of the Money	$5.70Out of the Money	$-5.95Out of the Money	141Out of the Money	202Out of the Money
COSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$737.50	COSTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$13.30In the Money	$14.00In the Money	$13.30In the Money	$4.80In the Money	1,004In the Money	1,226In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$8.00Out of the Money	$8.45Out of the Money	$7.30Out of the Money	$-7.05Out of the Money	218Out of the Money	374Out of the Money
COSTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$742.50Underlying issue's last price	COSTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
COSTNear the Money	$10.55Near the Money	$11.25Near the Money	$10.60Near the Money	$4.05Near the Money	299Near the Money	556Near the Money	Filter Table By Strike Price of$745.00	COSTIn the Money	$10.20In the Money	$10.55In the Money	$10.53In the Money	$-6.74In the Money	200In the Money	214In the Money
COSTOut of the Money	---Out of the Money	---Out 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$747.50	COSTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$8.25Out of the Money	$8.75Out of the Money	$8.40Out of the Money	$3.55Out of the Money	934Out of the Money	1,991Out of the Money	Filter Table By Strike Price of$750.00	COSTIn the Money	$12.85In the Money	$13.20In the Money	$11.90In the Money	$-8.45In the Money	99In the Money	316In the Money
COSTOut of the Money	$6.40Out of the Money	$6.80Out of the Money	$6.35Out of the Money	$2.72Out of the Money	160Out of the Money	493Out of the Money	Filter Table By Strike Price of$755.00	COSTIn the Money	$15.90In the Money	$16.35In the Money	$15.30In the Money	$-21.72In the Money	47In the Money	184In the Money
COSTOut of the Money	$4.75Out of the Money	$5.20Out of the Money	$4.87Out of the Money	$2.18Out of the Money	242Out of the Money	512Out of the Money	Filter Table By Strike Price of$760.00	COSTIn the Money	$18.20In the Money	$20.60In the Money	$19.50In the Money	$-18.80In the Money	31In the Money	104In the Money
COSTOut of the Money	$3.45Out of the Money	$4.00Out of the Money	$3.70Out of the Money	$1.53Out of the Money	171Out of the Money	343Out of the Money	Filter Table By Strike Price of$765.00	COSTIn the Money	$21.35In the Money	$25.40In the Money	$22.47In the Money	$-14.09In the Money	4In the Money	118In the Money
COSTOut of the Money	$2.63Out of the Money	$3.05Out of the Money	$3.25Out of the Money	$1.69Out of the Money	219Out of the Money	427Out of the Money	Filter Table By Strike Price of$770.00	COSTIn the Money	$26.65In the Money	$29.65In the Money	$28.00In the Money	$-18.66In the Money	3In the Money	4In the Money
COSTOut of the Money	$1.97Out of the Money	$2.34Out of the Money	$2.03Out of the Money	$0.93Out of the Money	190Out of the Money	1,105Out of the Money	Filter Table By Strike Price of$775.00	COSTIn the Money	$29.90In the Money	$33.70In the Money	$71.03In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.44Out of the Money	$1.77Out of the Money	$1.60Out of the Money	$0.80Out of the Money	127Out of the Money	522Out of the Money	Filter Table By Strike Price of$780.00	COSTIn the Money	$33.35In the Money	$39.25In the Money	$60.50In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.02Out of the Money	$1.35Out of the Money	$1.21Out of the Money	$0.57Out of the Money	19Out of the Money	268Out of the Money	Filter Table By Strike Price of$785.00	COSTIn the Money	$37.85In the Money	$44.25In the Money	$58.75In the Money	$0.00In the Money	---In the Money	3In the Money
COSTOut of the Money	$0.75Out of the Money	$1.06Out of the Money	$0.91Out of the Money	$0.34Out of the Money	35Out of the Money	477Out of the Money	Filter Table By Strike Price of$790.00	COSTIn the Money	$42.70In the Money	$48.75In the Money	$71.37In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.57Out of the Money	$0.81Out of the Money	$0.59Out of the Money	$0.20Out of the Money	8Out of the Money	133Out of the Money	Filter Table By Strike Price of$795.00	COSTIn the Money	$47.55In the Money	$53.90In the Money	$70.75In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.42Out of the Money	$0.56Out of the Money	$0.45Out of the Money	$0.11Out of the Money	229Out of the Money	763Out of the Money	Filter Table By Strike Price of$800.00	COSTIn the Money	$52.65In the Money	$58.60In the Money	$54.40In the Money	$-24.38In the Money	3In the Money	---In the Money
COSTOut of the Money	$0.36Out of the Money	$0.45Out of the Money	$0.41Out of the Money	$0.11Out of the Money	51Out of the Money	288Out of the Money	Filter Table By Strike Price of$805.00	COSTIn the Money	$57.85In the Money	$63.65In the Money	$83.80In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.28Out of the Money	$0.37Out of the Money	$0.24Out of the Money	$0.10Out of the Money	1Out of the Money	192Out of the Money	Filter Table By Strike Price of$810.00	COSTIn the Money	$63.00In the Money	$68.70In the Money	$70.20In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.22Out of the Money	$0.31Out of the Money	$0.23Out of the Money	$0.05Out of the Money	10Out of the Money	125Out of the Money	Filter Table By Strike Price of$815.00	COSTIn the Money	$67.55In the Money	$73.95In the Money	$59.60In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.18Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$0.06Out of the Money	16Out of the Money	81Out of the Money	Filter Table By Strike Price of$820.00	COSTIn the Money	$72.65In the Money	$79.50In the Money	$78.60In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.00Out of the Money	20Out of the Money	966Out of the Money	Filter Table By Strike Price of$825.00	COSTIn the Money	$77.60In the Money	$83.80In the Money	$58.20In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.11Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.07Out of the Money	1Out of the Money	77Out of the Money	Filter Table By Strike Price of$830.00	COSTIn the Money	$82.70In the Money	$88.95In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$835.00	COSTIn the Money	$87.65In the Money	$93.95In the Money	$65.10In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.05Out of the Money	$0.41Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$840.00	COSTIn the Money	$92.45In the Money	$99.00In the Money	$96.24In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.04Out of the Money	1Out of the Money	48Out of the Money	Filter Table By Strike Price of$845.00	COSTIn the Money	$97.65In the Money	$104.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money	Filter Table By Strike Price of$850.00	COSTIn the Money	$102.55In the Money	$108.75In the Money	$76.05In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.03Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	3Out of the Money	56Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$107.85In the Money	$113.60In the Money	$108.65In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.03Out of the Money	$0.36Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$112.55In the Money	$119.05In the Money	$109.72In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.03Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$117.55In the Money	$124.75In the Money	$117.11In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.03Out of the Money	$0.35Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$122.80In the Money	$130.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.03Out of the Money	$0.34Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	809Out of the Money	Filter Table By Strike Price of$875.00	COSTIn the Money	$127.55In the Money	$134.35In the Money	$107.85In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$132.80In the Money	$138.70In 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	$0.33Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$137.65In the Money	$143.55In 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	$0.33Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$142.60In the Money	$148.65In the Money	$164.40In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.02Out of the Money	$0.32Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$147.80In the Money	$154.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	7Out of the Money	1,071Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$152.55In the Money	$158.40In the Money	$186.85In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.02Out of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$905.00	COSTIn the Money	$157.80In the Money	$163.95In the Money	$126.21In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.62Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$910.00	COSTIn the Money	$162.65In the Money	$169.80In 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	$0.32Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money	Filter Table By Strike Price of$915.00	COSTIn the Money	$167.55In the Money	$173.90In 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	$0.32Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$172.55In the Money	$179.00In the Money	$192.28In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.04Out of the Money	$0.31Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$925.00	COSTIn the Money	$177.55In the Money	$183.70In the Money	$197.30In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$930.00	COSTIn the Money	$182.35In the Money	$189.10In 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	$0.31Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$935.00	COSTIn the Money	$187.35In the Money	$193.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$192.55In the Money	$198.85In the Money	$195.97In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$945.00	COSTIn the Money	$197.80In the Money	$203.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$950.00	COSTIn the Money	$202.60In the Money	$208.55In the Money	$222.12In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.61Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$955.00	COSTIn the Money	$207.60In the Money	$213.60In the Money	$227.14In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$212.65In the Money	$219.45In the Money	$209.15In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$965.00	COSTIn the Money	$217.60In the Money	$224.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$970.00	COSTIn the Money	$222.55In the Money	$230.00In the Money	$242.25In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$975.00	COSTIn the Money	$227.55In the Money	$234.00In the Money	$247.27In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$980.00	COSTIn the Money	$232.35In the Money	$240.00In 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	$0.31Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$985.00	COSTIn the Money	$237.70In the Money	$243.55In 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	$2.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$990.00	COSTIn the Money	$242.55In the Money	$248.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$995.00	COSTIn the Money	$247.35In the Money	$253.65In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	948Out of the Money	Filter Table By Strike Price of$1,000.00	COSTIn the Money	$252.55In the Money	$259.50In the Money	$258.24In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	352Out of the Money	Filter Table By Strike Price of$1,020.00	COSTIn the Money	$272.60In the Money	$279.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$1,040.00	COSTIn the Money	$292.50In the Money	$299.00In 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	$2.26Out 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$1,060.00	COSTIn the Money	$312.60In the Money	$318.75In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money	Filter Table By Strike Price of$1,080.00	COSTIn the Money	$332.50In the Money	$339.15In 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 17, 2024)

Put Options (expires Friday May 17, 2024)