Stocks Options

LAST PRICE
805.5322
TODAY'S CHANGE (%)
Trending Up3.6722 (0.4580%)

Bid / Lots
805.1100/ 4
Ask / Lots
805.6000/ 2
Open / Previous Close
804.3000 / 801.8600
Day Range
Low 798.5101
High 806.9300
52 Week Range
Low 476.7500
High 806.9300
Volume
379,452
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 18.306

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

Call Options (expires Friday May 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	$391.30In the Money	$399.95In 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	$4.30Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$381.45In the Money	$389.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	COSTOut of the Money	$0.00Out of the Money	$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	$371.35In 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$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	$361.25In 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$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	$351.65In 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$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	$341.65In 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$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	$331.45In 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$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	$321.75In the Money	$329.90In 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	$312.40In 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$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	$302.25In 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$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	$292.65In 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$510.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
COSTIn the Money	$281.80In the Money	$289.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
COSTIn the Money	$272.25In 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$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	$261.70In the Money	$270.00In 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	$251.65In the Money	$260.00In 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	$2.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
COSTIn the Money	$241.45In the Money	$250.20In 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	$4.25Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
COSTIn the Money	$232.85In the Money	$240.00In 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	$0.01Out of the Money	$4.30Out of the Money	$0.08Out of the Money	$-0.22Out of the Money	1Out of the Money	7Out of the Money
COSTIn the Money	$221.50In the Money	$230.20In 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	$0.01Out of the Money	$4.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COSTIn the Money	$217.85In 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$585.00	COSTOut of the Money	$0.01Out of the Money	$4.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COSTIn the Money	$212.35In the Money	$220.00In 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	$0.01Out of the Money	$4.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
COSTIn the Money	$207.75In the Money	$215.30In 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	$0.01Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
COSTIn the Money	$201.75In the Money	$210.00In 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	$0.01Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
COSTIn the Money	$197.20In the Money	$205.30In 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	$0.01Out of the Money	$0.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
COSTIn the Money	$192.00In the Money	$200.30In 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	$0.01Out of the Money	$1.24Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
COSTIn the Money	$186.80In the Money	$195.20In 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	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
COSTIn the Money	$182.70In the Money	$189.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$620.00	COSTOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
COSTIn the Money	$177.45In the Money	$185.00In 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	$0.05Out of the Money	$0.48Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
COSTIn the Money	$172.10In the Money	$180.40In 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	$0.05Out of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
COSTIn the Money	$166.75In the Money	$175.00In the Money	$159.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$635.00	COSTOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COSTIn the Money	$161.95In the Money	$170.35In the Money	$138.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$640.00	COSTOut of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
COSTIn the Money	$156.90In the Money	$165.40In the Money	$157.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$645.00	COSTOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
COSTIn the Money	$152.55In the Money	$159.95In 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	$0.06Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	10Out of the Money	41Out of the Money
COSTIn the Money	$147.15In the Money	$155.50In 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	$0.09Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
COSTIn the Money	$142.60In the Money	$150.50In 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	$0.06Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
COSTIn the Money	$137.85In the Money	$145.40In 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	$0.07Out of the Money	$1.49Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	1Out of the Money	30Out of the Money
COSTIn the Money	$132.65In the Money	$140.40In 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	$0.16Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$0.07Out of the Money	3Out of the Money	115Out of the Money
COSTIn the Money	$127.90In the Money	$134.65In the Money	$78.61In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$675.00	COSTOut of the Money	$0.16Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.05Out of the Money	1Out of the Money	104Out of the Money
COSTIn the Money	$123.20In the Money	$128.25In 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	$0.19Out of the Money	$0.33Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
COSTIn the Money	$120.45In the Money	$127.40In 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	$0.21Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$118.35In the Money	$123.35In 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	$0.23Out of the Money	$0.36Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
COSTIn the Money	$115.55In the Money	$122.50In 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	$0.25Out of the Money	$0.37Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$113.30In the Money	$119.75In the Money	$111.40In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$690.00	COSTOut of the Money	$0.27Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
COSTIn the Money	$110.60In the Money	$115.95In 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	$0.30Out of the Money	$0.41Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COSTIn the Money	$108.35In the Money	$114.95In the Money	$109.26In the Money	$71.31In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$695.00	COSTOut of the Money	$0.32Out of the Money	$0.44Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
COSTIn the Money	$105.35In the Money	$112.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$697.50	COSTOut of the Money	$0.35Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$103.40In the Money	$109.85In the Money	$100.00In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$700.00	COSTOut of the Money	$0.38Out of the Money	$0.49Out of the Money	$0.43Out of the Money	$-0.06Out of the Money	2Out of the Money	230Out of the Money
COSTIn the Money	$100.95In the Money	$107.30In 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	$0.37Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$98.20In the Money	$104.90In 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	$0.42Out of the Money	$0.54Out of the Money	$0.47Out of the Money	$-0.11Out of the Money	14Out of the Money	168Out of the Money
COSTIn the Money	$96.05In the Money	$102.95In 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	$0.45Out of the Money	$0.58Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$93.85In the Money	$98.95In the Money	$63.16In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$710.00	COSTOut of the Money	$0.51Out of the Money	$0.61Out of the Money	$0.57Out of the Money	$0.02Out of the Money	6Out of the Money	209Out of the Money
COSTIn the Money	$90.70In the Money	$97.45In 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	$0.53Out of the Money	$0.65Out of the Money	$0.62Out of the Money	$0.62Out of the Money	2Out of the Money	---Out of the Money
COSTIn the Money	$88.70In the Money	$94.60In 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	$0.56Out of the Money	$0.69Out of the Money	$0.65Out of the Money	$-0.10Out of the Money	1Out of the Money	374Out of the Money
COSTIn the Money	$86.30In the Money	$93.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$717.50	COSTOut of the Money	$0.63Out of the Money	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$83.50In the Money	$88.90In the Money	$70.97In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	$0.67Out of the Money	$0.82Out of the Money	$0.81Out of the Money	$-0.09Out of the Money	11Out of the Money	835Out of the Money
COSTIn the Money	$81.30In the Money	$88.00In 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	$0.73Out of the Money	$0.86Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COSTIn the Money	$78.90In the Money	$84.85In the Money	$73.59In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$725.00	COSTOut of the Money	$0.80Out of the Money	$0.97Out of the Money	$0.95Out of the Money	$-0.05Out of the Money	11Out of the Money	583Out of the Money
COSTIn the Money	$76.45In the Money	$83.00In 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	$0.88Out of the Money	$1.04Out of the Money	$1.01Out of the Money	$-0.05Out of the Money	2Out of the Money	1Out of the Money
COSTIn the Money	$73.65In the Money	$80.40In the Money	$69.85In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$0.98Out of the Money	$1.10Out of the Money	$1.05Out of the Money	$-0.13Out of the Money	5Out of the Money	460Out of the Money
COSTIn the Money	$71.30In the Money	$77.85In 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	$1.06Out of the Money	$1.19Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$69.30In the Money	$74.35In the Money	$72.00In the Money	$0.00In the Money	---In the Money	255In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$1.19Out of the Money	$1.29Out of the Money	$1.23Out of the Money	$-0.24Out of the Money	3Out of the Money	687Out of the Money
COSTIn the Money	$66.85In the Money	$71.80In 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	$1.30Out of the Money	$1.43Out of the Money	$1.69Out of the Money	$0.04Out of the Money	1Out of the Money	1Out of the Money
COSTIn the Money	$65.30In the Money	$69.95In the Money	$66.56In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$1.41Out of the Money	$1.56Out of the Money	$1.59Out of the Money	$-0.31Out of the Money	35Out of the Money	284Out of the Money
COSTIn the Money	$62.00In the Money	$67.15In the Money	$62.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$742.50	COSTOut of the Money	$1.58Out of the Money	$1.73Out of the Money	$1.73Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COSTIn the Money	$59.85In the Money	$64.70In the Money	$63.25In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$745.00	COSTOut of the Money	$1.74Out of the Money	$1.90Out of the Money	$1.96Out of the Money	$0.14Out of the Money	3Out of the Money	386Out of the Money
COSTIn the Money	$57.35In the Money	$63.90In 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	$1.97Out of the Money	$2.08Out of the Money	$1.98Out of the Money	$-0.54Out of the Money	11Out of the Money	29Out of the Money
COSTIn the Money	$57.50In the Money	$60.20In the Money	$57.94In the Money	$0.00In the Money	---In the Money	419In the Money	Filter Table By Strike Price of$750.00	COSTOut of the Money	$2.18Out of the Money	$2.32Out of the Money	$2.20Out of the Money	$-0.51Out of the Money	47Out of the Money	493Out of the Money
COSTIn the Money	$52.70In the Money	$54.45In the Money	$54.04In the Money	$8.06In the Money	10In the Money	54In the Money	Filter Table By Strike Price of$755.00	COSTOut of the Money	$2.64Out of the Money	$2.86Out of the Money	$2.74Out of the Money	$-0.21Out of the Money	21Out of the Money	198Out of the Money
COSTIn the Money	$47.80In the Money	$52.45In 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	$2.94Out of the Money	$3.10Out of the Money	$3.06Out of the Money	$0.01Out of the Money	8Out of the Money	53Out of the Money
COSTIn the Money	$48.75In the Money	$50.55In the Money	$48.45In the Money	$-0.60In the Money	11In the Money	49In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	$3.30Out of the Money	$3.50Out of the Money	$3.40Out of the Money	$-0.75Out of the Money	25Out of the Money	290Out of the Money
COSTIn the Money	$45.30In the Money	$48.15In the Money	$40.08In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$762.50	COSTOut of the Money	$3.65Out of the Money	$3.85Out of the Money	$3.73Out of the Money	$-0.32Out of the Money	20Out of the Money	37Out of the Money
COSTIn the Money	$44.35In the Money	$45.75In the Money	$45.10In the Money	$4.60In the Money	2In the Money	89In the Money	Filter Table By Strike Price of$765.00	COSTOut of the Money	$4.05Out of the Money	$4.25Out of the Money	$4.08Out of the Money	$-0.45Out of the Money	85Out of the Money	171Out of the Money
COSTIn the Money	$42.40In the Money	$43.90In the Money	$41.27In the Money	$14.92In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$767.50	COSTOut of the Money	$4.50Out of the Money	$4.70Out of the Money	$4.70Out of the Money	$-0.80Out of the Money	31Out of the Money	70Out of the Money
COSTIn the Money	$40.35In the Money	$41.70In the Money	$39.69In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$770.00	COSTOut of the Money	$4.95Out of the Money	$5.15Out of the Money	$5.00Out of the Money	$-0.55Out of the Money	46Out of the Money	444Out of the Money
COSTIn the Money	$38.55In the Money	$39.70In the Money	$35.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$772.50	COSTOut of the Money	$5.45Out of the Money	$5.70Out of the Money	$5.67Out of the Money	$-0.98Out of the Money	4Out of the Money	79Out of the Money
COSTIn the Money	$36.70In the Money	$37.70In the Money	$36.43In the Money	$-1.07In the Money	8In the Money	141In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	$6.05Out of the Money	$6.30Out of the Money	$6.23Out of the Money	$-1.03Out of the Money	47Out of the Money	145Out of the Money
COSTIn the Money	$34.85In the Money	$35.75In the Money	$34.00In the Money	$-0.59In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$777.50	COSTOut of the Money	$6.65Out of the Money	$6.90Out of the Money	$6.49Out of the Money	$-1.34Out of the Money	11Out of the Money	31Out of the Money
COSTIn the Money	$33.05In the Money	$33.90In the Money	$34.49In the Money	$3.96In the Money	8In the Money	198In the Money	Filter Table By Strike Price of$780.00	COSTOut of the Money	$7.35Out of the Money	$7.60Out of the Money	$7.15Out of the Money	$-1.75Out of the Money	11Out of the Money	239Out of the Money
COSTIn the Money	$29.55In the Money	$30.45In the Money	$28.50In the Money	$0.00In the Money	---In the Money	138In the Money	Filter Table By Strike Price of$785.00	COSTOut of the Money	$8.85Out of the Money	$9.10Out of the Money	$9.05Out of the Money	$-0.90Out of the Money	96Out of the Money	163Out of the Money
COSTIn the Money	$26.35In the Money	$27.10In the Money	$27.00In the Money	$2.23In the Money	3In the Money	124In the Money	Filter Table By Strike Price of$790.00	COSTOut of the Money	$10.55Out of the Money	$10.85Out of the Money	$10.70Out of the Money	$-1.59Out of the Money	19Out of the Money	195Out of the Money
COSTIn the Money	$24.95In the Money	$25.55In the Money	$22.60In the Money	$22.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$792.50	COSTOut of the Money	$11.50Out of the Money	$11.80Out of the Money	$11.58Out of the Money	$11.58Out of the Money	2Out of the Money	---Out of the Money
COSTIn the Money	$23.45In the Money	$24.05In the Money	$23.91In the Money	$1.95In the Money	26In the Money	233In the Money	Filter Table By Strike Price of$795.00	COSTOut of the Money	$12.50Out of the Money	$12.85Out of the Money	$13.05Out of the Money	$-1.95Out of the Money	7Out of the Money	119Out of the Money
COSTIn the Money	$21.90In the Money	$22.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$797.50	COSTOut of the Money	$13.50Out of the Money	$13.90Out of the Money	$15.40Out of the Money	$15.40Out of the Money	3Out of the Money	---Out of the Money
COSTIn the Money	$20.60In the Money	$21.05In the Money	$21.10In the Money	$1.65In the Money	66In the Money	646In the Money	Filter Table By Strike Price of$800.00	COSTOut of the Money	$14.65Out of the Money	$15.05Out of the Money	$14.79Out of the Money	$-2.41Out of the Money	73Out of the Money	161Out of the Money
COSTIn the Money	$19.35In the Money	$19.80In the Money	$19.05In the Money	$19.05In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$802.50	COSTOut of the Money	$15.85Out of the Money	$16.20Out of the Money	$16.26Out of the Money	$16.26Out of the Money	6Out of the Money	---Out of the Money
COSTUnderlying issue's last price	$18.10Underlying issue's last price	$18.50Underlying issue's last price	$19.10Underlying issue's last price	$2.57Underlying issue's last price	112Underlying issue's last price	415Underlying issue's last price	Filter Table By Strike Price of$805.00Underlying issue's last price	COSTUnderlying issue's last price	$17.05Underlying issue's last price	$17.50Underlying issue's last price	$16.68Underlying issue's last price	$-3.12Underlying issue's last price	59Underlying issue's last price	106Underlying issue's last price
COSTNear the Money	$16.90Near the Money	$17.30Near the Money	$17.49Near the Money	$17.49Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$807.50	COSTIn the Money	$18.30In the Money	$18.75In the Money	$18.00In the Money	$18.00In the Money	4In the Money	---In the Money
COSTOut of the Money	$15.75Out of the Money	$16.10Out of the Money	$16.00Out of the Money	$2.20Out of the Money	35Out of the Money	297Out of the Money	Filter Table By Strike Price of$810.00	COSTIn the Money	$19.65In the Money	$20.15In the Money	$20.30In the Money	$-0.26In the Money	10In the Money	49In the Money
COSTOut of the Money	$14.60Out of the Money	$15.05Out of the Money	$15.03Out of the Money	$15.03Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$812.50	COSTIn the Money	$21.05In the Money	$21.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$13.60Out of the Money	$14.00Out of the Money	$14.21Out of the Money	$2.06Out of the Money	39Out of the Money	262Out of the Money	Filter Table By Strike Price of$815.00	COSTIn the Money	$22.35In the Money	$23.00In the Money	$24.35In the Money	$0.00In the Money	---In the Money	29In the Money
COSTOut of the Money	$11.70Out of the Money	$12.05Out of the Money	$12.05Out of the Money	$1.68Out of the Money	56Out of the Money	156Out of the Money	Filter Table By Strike Price of$820.00	COSTIn the Money	$25.35In the Money	$26.10In the Money	$30.83In the Money	$0.00In the Money	---In the Money	6In the Money
COSTOut of the Money	$9.95Out of the Money	$10.30Out of the Money	$10.05Out of the Money	$0.45Out of the Money	27Out of the Money	203Out of the Money	Filter Table By Strike Price of$825.00	COSTIn the Money	$28.60In the Money	$29.40In the Money	$35.10In the Money	$0.00In the Money	---In the Money	11In the Money
COSTOut of the Money	$8.50Out of the Money	$8.80Out of the Money	$8.80Out of the Money	$1.20Out of the Money	64Out of the Money	290Out of the Money	Filter Table By Strike Price of$830.00	COSTIn the Money	$32.15In the Money	$33.00In the Money	$36.30In the Money	$0.00In the Money	---In the Money	2In the Money
COSTOut of the Money	$7.20Out of the Money	$7.45Out of the Money	$7.05Out of the Money	$0.35Out of the Money	25Out of the Money	180Out of the Money	Filter Table By Strike Price of$835.00	COSTIn the Money	$35.85In the Money	$37.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$6.05Out of the Money	$6.30Out of the Money	$6.22Out of the Money	$0.67Out of the Money	19Out of the Money	559Out of the Money	Filter Table By Strike Price of$840.00	COSTIn the Money	$39.60In the Money	$40.55In the Money	$45.40In the Money	$0.00In the Money	---In the Money	1In the Money
COSTOut of the Money	$5.10Out of the Money	$5.35Out of the Money	$5.27Out of the Money	$0.39Out of the Money	4Out of the Money	90Out of the Money	Filter Table By Strike Price of$845.00	COSTIn the Money	$43.45In the Money	$44.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$4.30Out of the Money	$4.50Out of the Money	$4.40Out of the Money	$0.30Out of the Money	120Out of the Money	742Out of the Money	Filter Table By Strike Price of$850.00	COSTIn the Money	$47.80In the Money	$48.80In the Money	$49.80In the Money	$49.80In the Money	1In the Money	---In the Money
COSTOut of the Money	$3.60Out of the Money	$3.80Out of the Money	$3.65Out of the Money	$0.15Out of the Money	5Out of the Money	56Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$51.90In the Money	$53.65In the Money	$58.40In the Money	$0.00In the Money	---In the Money	2In the Money
COSTOut of the Money	$3.00Out of the Money	$3.20Out of the Money	$3.05Out of the Money	$0.15Out of the Money	63Out of the Money	443Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$56.30In the Money	$57.80In the Money	$66.85In the Money	$0.00In the Money	---In the Money	1In the Money
COSTOut of the Money	$2.54Out of the Money	$2.72Out of the Money	$2.68Out of the Money	$0.18Out of the Money	4Out of the Money	24Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$60.80In the Money	$62.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$2.13Out of the Money	$2.29Out of the Money	$2.17Out of the Money	$0.04Out of the Money	2Out of the Money	71Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$65.10In the Money	$66.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.78Out of the Money	$1.98Out of the Money	$1.61Out of the Money	$-0.12Out of the Money	15Out of the Money	12Out of the Money	Filter Table By Strike Price of$875.00	COSTIn the Money	$68.25In the Money	$73.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.51Out of the Money	$1.67Out of the Money	$1.61Out of the Money	$0.08Out of the Money	1Out of the Money	41Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$71.85In the Money	$78.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.30Out of the Money	$1.43Out of the Money	$1.46Out of the Money	$0.06Out of the Money	8Out of the Money	8Out of the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$77.60In the Money	$83.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.12Out of the Money	$1.24Out of the Money	$1.15Out of the Money	$-0.05Out of the Money	20Out of the Money	52Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$81.70In the Money	$88.25In the Money	$89.30In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.93Out of the Money	$1.08Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$87.00In the Money	$93.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.81Out of the Money	$0.94Out of the Money	$0.92Out of the Money	$0.09Out of the Money	17Out of the Money	156Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$91.85In the Money	$98.00In the Money	$96.00In the Money	$0.00In the Money	---In the Money	2In the Money
COSTOut of the Money	$0.67Out of the Money	$0.83Out of the Money	$0.84Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$905.00	COSTIn the Money	$96.85In the Money	$103.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.58Out of the Money	$0.73Out of the Money	$0.68Out of the Money	$0.03Out of the Money	2Out of the Money	60Out of the Money	Filter Table By Strike Price of$910.00	COSTIn the Money	$102.10In the Money	$107.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.51Out of the Money	$0.64Out of the Money	$0.58Out of the Money	$-0.05Out of the Money	1Out of the Money	31Out of the Money	Filter Table By Strike Price of$915.00	COSTIn the Money	$106.20In the Money	$113.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.44Out of the Money	$0.57Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$111.60In the Money	$117.80In the Money	$197.25In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.32Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$930.00	COSTIn the Money	$120.35In the Money	$127.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.23Out of the Money	$0.36Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$130.00In the Money	$138.40In 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	$0.30Out of the Money	$0.23Out of the Money	$-0.01Out of the Money	17Out of the Money	39Out of the Money	Filter Table By Strike Price of$950.00	COSTIn the Money	$140.00In the Money	$148.70In 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	$0.20Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	3Out of the Money	219Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$150.00In the Money	$158.75In the Money	$159.13In 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)