Stocks Options

LAST PRICE
845.5800
TODAY'S CHANGE (%)
Trending Up2.9400 (0.3489%)

Bid / Lots
843.4000/ 1
Ask / Lots
846.8200/ 1
Open / Previous Close
846.6800 / 842.6400
Day Range
Low 842.2900
High 850.3800
52 Week Range
Low 510.5700
High 850.3800
Volume
1,593,245
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 17.929

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COSTIn the Money	$433.30In the Money	$438.25In the Money	$398.49In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$410.00	COSTOut of the Money	$0.00Out of the Money	$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	$423.65In the Money	$428.15In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$413.65In the Money	$418.15In 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	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$403.70In the Money	$408.20In 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	$393.50In the Money	$398.45In 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	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$383.35In the Money	$388.30In 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	$373.70In the Money	$378.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$363.75In the Money	$368.25In the Money	$317.49In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$353.40In the Money	$358.35In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$343.40In the Money	$348.35In 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	$333.75In the Money	$338.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$323.80In the Money	$328.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$313.45In the Money	$318.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$303.80In the Money	$308.30In the Money	$252.39In 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	$3.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
COSTIn the Money	$293.80In the Money	$298.30In 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	$3.80Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
COSTIn the Money	$283.85In the Money	$288.35In the Money	$243.92In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$560.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	9Out of the Money	37Out of the Money
COSTIn the Money	$273.85In the Money	$278.35In the Money	$222.58In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$570.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	18Out of the Money
COSTIn the Money	$263.85In the Money	$268.35In the Money	$219.04In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$580.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	9Out of the Money	68Out of the Money
COSTIn the Money	$258.85In the Money	$263.35In 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	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	6Out of the Money	13Out of the Money
COSTIn the Money	$253.85In the Money	$258.35In 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	$2.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	10Out of the Money
COSTIn the Money	$248.85In the Money	$253.35In 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	$1.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$243.65In the Money	$248.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$600.00	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	8Out of the Money
COSTIn the Money	$238.50In the Money	$243.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$605.00	COSTOut of the Money	$0.00Out of the Money	$2.48Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$233.85In the Money	$238.35In 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	$0.06Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money
COSTIn the Money	$228.85In the Money	$233.35In the Money	$230.57In the Money	$35.25In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$615.00	COSTOut of the Money	$0.00Out of the Money	$3.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$223.85In the Money	$228.35In 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	$0.06Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money
COSTIn the Money	$218.85In the Money	$223.35In the Money	$0.00In 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	$3.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$213.90In the Money	$218.40In 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	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$208.90In the Money	$213.40In the Money	$157.87In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$635.00	COSTOut of the Money	$0.00Out of the Money	$2.54Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$203.90In the Money	$208.40In the Money	$209.00In the Money	$209.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$640.00	COSTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	3Out of the Money
COSTIn the Money	$198.70In the Money	$203.65In the Money	$200.52In the Money	$28.34In 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	$2.54Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COSTIn the Money	$193.55In the Money	$198.50In the Money	$167.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$650.00	COSTOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
COSTIn the Money	$188.90In the Money	$193.40In the Money	$115.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$655.00	COSTOut of the Money	$0.00Out of the Money	$2.53Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
COSTIn the Money	$183.90In the Money	$188.40In the Money	$189.69In the Money	$189.69In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$660.00	COSTOut of the Money	$0.00Out of the Money	$2.54Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$178.95In the Money	$183.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$665.00	COSTOut of the Money	$0.00Out of the Money	$2.54Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COSTIn the Money	$173.90In the Money	$178.40In the Money	$146.46In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$670.00	COSTOut of the Money	$0.00Out of the Money	$2.54Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COSTIn the Money	$168.95In the Money	$173.45In the Money	$138.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$675.00	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	41Out of the Money
COSTIn the Money	$163.95In the Money	$168.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$680.00	COSTOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
COSTIn the Money	$158.60In the Money	$163.55In the Money	$115.57In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$685.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
COSTIn the Money	$153.85In the Money	$158.70In the Money	$107.98In 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	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
COSTIn the Money	$148.95In the Money	$153.45In the Money	$98.93In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$695.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
COSTIn the Money	$146.45In the Money	$150.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$697.50	COSTOut of the Money	$0.00Out of the Money	$3.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$143.95In the Money	$148.45In the Money	$143.12In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$700.00	COSTOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	1Out of the Money	146Out of the Money
COSTIn the Money	$141.50In the Money	$146.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$702.50	COSTOut of the Money	$0.00Out of the Money	$2.83Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$139.00In the Money	$143.50In the Money	$95.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$705.00	COSTOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	21Out of the Money	49Out of the Money
COSTIn the Money	$136.30In the Money	$141.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$707.50	COSTOut of the Money	$0.00Out of the Money	$2.82Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$134.05In the Money	$138.60In the Money	$139.22In the Money	$49.71In the Money	5In the Money	10In the Money	Filter Table By Strike Price of$710.00	COSTOut of the Money	$0.00Out of the Money	$1.16Out of the Money	$0.06Out of the Money	$-0.12Out of the Money	7Out of the Money	134Out of the Money
COSTIn the Money	$131.50In the Money	$136.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$712.50	COSTOut of the Money	$0.00Out of the Money	$2.81Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$129.00In the Money	$133.45In the Money	$131.40In the Money	$45.64In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
COSTIn the Money	$126.55In the Money	$131.05In 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	$0.00Out of the Money	$2.81Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$124.05In the Money	$128.55In the Money	$125.82In the Money	$45.18In the Money	4In the Money	40In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	3Out of the Money	61Out of the Money
COSTIn the Money	$121.20In the Money	$126.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$722.50	COSTOut of the Money	$0.00Out of the Money	$0.81Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$119.05In the Money	$123.55In the Money	$96.77In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$725.00	COSTOut of the Money	$0.00Out of the Money	$0.69Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	1Out of the Money	86Out of the Money
COSTIn the Money	$116.55In the Money	$121.05In 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	$0.00Out of the Money	$2.79Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$114.10In the Money	$118.55In the Money	$115.27In the Money	$51.39In the Money	4In the Money	1In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$-0.12Out of the Money	2Out of the Money	202Out of the Money
COSTIn the Money	$111.60In the Money	$116.10In 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	$0.00Out of the Money	$2.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$108.75In the Money	$113.70In the Money	$111.08In the Money	$21.01In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	20Out of the Money	208Out of the Money
COSTIn the Money	$106.60In the Money	$111.10In the Money	$87.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$737.50	COSTOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	12Out of the Money	1Out of the Money
COSTIn the Money	$104.10In the Money	$108.60In the Money	$109.15In the Money	$0.21In the Money	3In the Money	51In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.11Out of the Money	$-0.14Out of the Money	29Out of the Money	128Out of the Money
COSTIn the Money	$101.65In the Money	$106.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$742.50	COSTOut of the Money	$0.00Out of the Money	$0.84Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	12Out of the Money	11Out of the Money
COSTIn the Money	$98.95In the Money	$103.90In the Money	$100.18In the Money	$21.51In the Money	2In the Money	55In the Money	Filter Table By Strike Price of$745.00	COSTOut of the Money	$0.02Out of the Money	$0.58Out of the Money	$0.18Out of the Money	$-0.02Out of the Money	3Out of the Money	250Out of the Money
COSTIn the Money	$96.65In the Money	$101.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$747.50	COSTOut of the Money	$0.00Out of the Money	$2.77Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$94.15In the Money	$98.65In the Money	$100.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$750.00	COSTOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$-0.21Out of the Money	42Out of the Money	366Out of the Money
COSTIn the Money	$89.00In the Money	$93.95In the Money	$93.73In the Money	$14.55In the Money	19In the Money	11In the Money	Filter Table By Strike Price of$755.00	COSTOut of the Money	$0.07Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$-0.22Out of the Money	31Out of the Money	156Out of the Money
COSTIn the Money	$84.25In the Money	$88.75In the Money	$86.36In the Money	$2.86In the Money	1In the Money	48In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	$0.01Out of the Money	$1.09Out of the Money	$0.09Out of the Money	$-0.21Out of the Money	104Out of the Money	130Out of the Money
COSTIn the Money	$79.25In the Money	$83.80In the Money	$80.35In the Money	$26.26In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$765.00	COSTOut of the Money	$0.04Out of the Money	$1.00Out of the Money	$0.13Out of the Money	$-0.15Out of the Money	60Out of the Money	155Out of the Money
COSTIn the Money	$73.95In the Money	$78.90In the Money	$77.43In the Money	$4.26In the Money	12In the Money	46In the Money	Filter Table By Strike Price of$770.00	COSTOut of the Money	$0.05Out of the Money	$0.23Out of the Money	$0.12Out of the Money	$-0.17Out of the Money	40Out of the Money	164Out of the Money
COSTIn the Money	$69.15In the Money	$74.05In the Money	$69.49In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	$0.06Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.22Out of the Money	31Out of the Money	170Out of the Money
COSTIn the Money	$64.20In the Money	$68.60In the Money	$67.10In the Money	$3.48In the Money	6In the Money	45In the Money	Filter Table By Strike Price of$780.00	COSTOut of the Money	$0.09Out of the Money	$0.41Out of the Money	$0.16Out of the Money	$-0.32Out of the Money	148Out of the Money	231Out of the Money
COSTIn the Money	$59.10In the Money	$64.05In the Money	$64.82In the Money	$4.63In the Money	10In the Money	13In the Money	Filter Table By Strike Price of$785.00	COSTOut of the Money	$0.12Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.32Out of the Money	49Out of the Money	158Out of the Money
COSTIn the Money	$54.10In the Money	$59.05In the Money	$61.00In the Money	$9.25In the Money	2In the Money	30In the Money	Filter Table By Strike Price of$790.00	COSTOut of the Money	$0.11Out of the Money	$0.38Out of the Money	$0.26Out of the Money	$-0.31Out of the Money	39Out of the Money	220Out of the Money
COSTIn the Money	$52.85In the Money	$56.95In the Money	$55.23In the Money	$-2.00In the Money	22In the Money	26In the Money	Filter Table By Strike Price of$792.50	COSTOut of the Money	$0.06Out of the Money	$0.48Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
COSTIn the Money	$49.55In the Money	$53.50In the Money	$52.26In the Money	$3.45In the Money	2In the Money	81In the Money	Filter Table By Strike Price of$795.00	COSTOut of the Money	$0.17Out of the Money	$0.52Out of the Money	$0.35Out of the Money	$-0.32Out of the Money	151Out of the Money	152Out of the Money
COSTIn the Money	$46.75In the Money	$51.70In the Money	$51.00In the Money	$17.30In the Money	2In the Money	34In the Money	Filter Table By Strike Price of$797.50	COSTOut of the Money	$0.17Out of the Money	$0.46Out of the Money	$0.43Out of the Money	$-0.31Out of the Money	28Out of the Money	76Out of the Money
COSTIn the Money	$44.30In the Money	$49.25In the Money	$47.48In the Money	$2.97In the Money	7In the Money	143In the Money	Filter Table By Strike Price of$800.00	COSTOut of the Money	$0.35Out of the Money	$0.48Out of the Money	$0.36Out of the Money	$-0.48Out of the Money	149Out of the Money	326Out of the Money
COSTIn the Money	$42.20In the Money	$47.15In the Money	$29.55In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$802.50	COSTOut of the Money	$0.23Out of the Money	$0.57Out of the Money	$0.56Out of the Money	$-0.54Out of the Money	17Out of the Money	143Out of the Money
COSTIn the Money	$39.75In the Money	$44.70In the Money	$42.52In the Money	$2.76In the Money	2In the Money	80In the Money	Filter Table By Strike Price of$805.00	COSTOut of the Money	$0.47Out of the Money	$0.62Out of the Money	$0.63Out of the Money	$-0.40Out of the Money	204Out of the Money	192Out of the Money
COSTIn the Money	$37.35In the Money	$42.30In the Money	$41.56In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$807.50	COSTOut of the Money	$0.53Out of the Money	$0.70Out of the Money	$0.64Out of the Money	$-0.71Out of the Money	54Out of the Money	141Out of the Money
COSTIn the Money	$34.90In the Money	$39.85In the Money	$36.05In the Money	$-3.37In the Money	4In the Money	112In the Money	Filter Table By Strike Price of$810.00	COSTOut of the Money	$0.64Out of the Money	$0.82Out of the Money	$0.80Out of the Money	$-0.48Out of the Money	193Out of the Money	241Out of the Money
COSTIn the Money	$32.55In the Money	$37.50In the Money	$36.45In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$812.50	COSTOut of the Money	$0.75Out of the Money	$0.97Out of the Money	$0.80Out of the Money	$-0.87Out of the Money	92Out of the Money	89Out of the Money
COSTIn the Money	$31.00In the Money	$35.10In the Money	$33.20In the Money	$0.83In the Money	63In the Money	135In the Money	Filter Table By Strike Price of$815.00	COSTOut of the Money	$0.96Out of the Money	$1.28Out of the Money	$1.00Out of the Money	$-0.77Out of the Money	1,080Out of the Money	154Out of the Money
COSTIn the Money	$28.75In the Money	$31.25In the Money	$29.65In the Money	$1.15In the Money	26In the Money	101In the Money	Filter Table By Strike Price of$817.50	COSTOut of the Money	$1.06Out of the Money	$1.50Out of the Money	$1.20Out of the Money	$-0.96Out of the Money	137Out of the Money	69Out of the Money
COSTIn the Money	$26.45In the Money	$28.90In the Money	$27.74In the Money	$1.39In the Money	58In the Money	135In the Money	Filter Table By Strike Price of$820.00	COSTOut of the Money	$1.29Out of the Money	$1.53Out of the Money	$1.48Out of the Money	$-1.12Out of the Money	359Out of the Money	354Out of the Money
COSTIn the Money	$24.25In the Money	$26.60In the Money	$28.01In the Money	$28.01In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$822.50	COSTOut of the Money	$1.56Out of the Money	$1.87Out of the Money	$1.89Out of the Money	$-0.80Out of the Money	75Out of the Money	32Out of the Money
COSTIn the Money	$22.65In the Money	$24.20In the Money	$23.84In the Money	$2.41In the Money	74In the Money	345In the Money	Filter Table By Strike Price of$825.00	COSTOut of the Money	$1.86Out of the Money	$2.39Out of the Money	$2.03Out of the Money	$-1.11Out of the Money	493Out of the Money	282Out of the Money
COSTIn the Money	$20.05In the Money	$22.25In the Money	$23.96In the Money	$1.24In the Money	10In the Money	1In the Money	Filter Table By Strike Price of$827.50	COSTOut of the Money	$2.20Out of the Money	$2.58Out of the Money	$2.56Out of the Money	$-1.13Out of the Money	90Out of the Money	62Out of the Money
COSTIn the Money	$18.50In the Money	$19.95In the Money	$19.70In the Money	$1.33In the Money	119In the Money	332In the Money	Filter Table By Strike Price of$830.00	COSTOut of the Money	$2.63Out of the Money	$3.05Out of the Money	$2.77Out of the Money	$-1.80Out of the Money	312Out of the Money	209Out of the Money
COSTIn the Money	$15.95In the Money	$18.05In the Money	$16.80In the Money	$-1.05In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$832.50	COSTOut of the Money	$3.25Out of the Money	$3.55Out of the Money	$3.55Out of the Money	$-1.29Out of the Money	77Out of the Money	31Out of the Money
COSTIn the Money	$15.00In the Money	$16.05In the Money	$15.80In the Money	$1.00In the Money	67In the Money	219In the Money	Filter Table By Strike Price of$835.00	COSTOut of the Money	$3.75Out of the Money	$4.75Out of the Money	$3.90Out of the Money	$-1.91Out of the Money	286Out of the Money	122Out of the Money
COSTIn the Money	$13.10In the Money	$14.10In the Money	$13.56In the Money	$-2.84In the Money	12In the Money	8In the Money	Filter Table By Strike Price of$837.50	COSTOut of the Money	$4.55Out of the Money	$4.95Out of the Money	$5.05Out of the Money	$-1.85Out of the Money	105Out of the Money	28Out of the Money
COSTIn the Money	$11.65In the Money	$12.25In the Money	$12.35In the Money	$0.82In the Money	284In the Money	303In the Money	Filter Table By Strike Price of$840.00	COSTOut of the Money	$5.45Out of the Money	$5.85Out of the Money	$6.20Out of the Money	$-2.15Out of the Money	257Out of the Money	105Out of the Money
COSTIn the Money	$10.15In the Money	$10.75In the Money	$10.70In the Money	$0.47In the Money	97In the Money	47In the Money	Filter Table By Strike Price of$842.50	COSTOut of the Money	$6.35Out of the Money	$6.80Out of the Money	$6.45Out of the Money	$-2.91Out of the Money	178Out of the Money	59Out of the Money
COSTUnderlying issue's last price	$8.75Underlying issue's last price	$9.30Underlying issue's last price	$9.30Underlying issue's last price	$0.45Underlying issue's last price	239Underlying issue's last price	198Underlying issue's last price	Filter Table By Strike Price of$845.00Underlying issue's last price	COSTUnderlying issue's last price	$7.35Underlying issue's last price	$7.95Underlying issue's last price	$7.45Underlying issue's last price	$-2.50Underlying issue's last price	404Underlying issue's last price	44Underlying issue's last price
COSTOut of the Money	$6.35Out of the Money	$6.80Out of the Money	$6.82Out of the Money	$0.72Out of the Money	830Out of the Money	402Out of the Money	Filter Table By Strike Price of$850.00	COSTIn the Money	$10.00In the Money	$10.55In the Money	$10.23In the Money	$-3.32In the Money	116In the Money	166In the Money
COSTOut of the Money	$4.45Out of the Money	$4.85Out of the Money	$4.75Out of the Money	$-0.28Out of the Money	310Out of the Money	228Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$13.10In the Money	$13.80In the Money	$14.20In the Money	$-1.80In the Money	32In the Money	22In the Money
COSTOut of the Money	$2.86Out of the Money	$4.30Out of the Money	$3.40Out of the Money	$0.00Out of the Money	364Out of the Money	217Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$16.50In the Money	$18.30In the Money	$16.57In the Money	$-0.14In the Money	16In the Money	2In the Money
COSTOut of the Money	$2.10Out of the Money	$2.67Out of the Money	$2.23Out of the Money	$-0.42Out of the Money	281Out of the Money	194Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$19.60In the Money	$22.45In the Money	$20.85In the Money	$-39.15In the Money	3In the Money	1In the Money
COSTOut of the Money	$1.41Out of the Money	$1.70Out of the Money	$1.60Out of the Money	$-0.37Out of the Money	174Out of the Money	100Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$23.75In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.98Out of the Money	$1.19Out of the Money	$1.12Out of the Money	$-0.34Out of the Money	546Out of the Money	386Out of the Money	Filter Table By Strike Price of$875.00	COSTIn the Money	$27.60In the Money	$32.55In the Money	$30.00In the Money	$30.00In the Money	2In the Money	---In the Money
COSTOut of the Money	$0.69Out of the Money	$0.86Out of the Money	$0.73Out of the Money	$-0.32Out of the Money	111Out of the Money	165Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$32.65In the Money	$37.15In the Money	$31.70In the Money	$-2.55In the Money	2In the Money	1In the Money
COSTOut of the Money	$0.47Out of the Money	$0.62Out of the Money	$0.60Out of the Money	$-0.07Out of the Money	73Out of the Money	71Out of the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$37.10In the Money	$42.05In the Money	$39.37In the Money	$0.00In the Money	---In the Money	1In the Money
COSTOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-0.25Out of the Money	75Out of the Money	515Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$42.00In the Money	$46.95In the Money	$44.20In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.16Out of the Money	$0.41Out of the Money	$0.28Out of the Money	$-0.44Out of the Money	59Out of the Money	83Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$47.50In the Money	$51.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.27Out of the Money	$-0.17Out of the Money	181Out of the Money	757Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$52.40In the Money	$56.05In the Money	$55.00In the Money	$-1.00In the Money	30In the Money	4In the Money
COSTOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$-0.19Out of the Money	60Out of the Money	10Out of the Money	Filter Table By Strike Price of$905.00	COSTIn the Money	$57.40In the Money	$61.85In 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	$0.26Out of the Money	$0.31Out of the Money	$-0.12Out of the Money	5Out of the Money	48Out of the Money	Filter Table By Strike Price of$910.00	COSTIn the Money	$62.35In the Money	$66.85In the Money	$91.98In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.24Out of the Money	$-0.04Out of the Money	1Out of the Money	28Out of the Money	Filter Table By Strike Price of$915.00	COSTIn the Money	$67.35In the Money	$71.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	142Out of the Money	96Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$72.35In the Money	$76.80In the Money	$106.12In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.14Out of the Money	$-0.07Out of the Money	3Out of the Money	52Out of the Money	Filter Table By Strike Price of$925.00	COSTIn the Money	$77.30In the Money	$81.80In 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	$0.14Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	2Out of the Money	99Out of the Money	Filter Table By Strike Price of$930.00	COSTIn the Money	$82.30In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.11Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$935.00	COSTIn the Money	$87.45In the Money	$91.00In 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	$0.24Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	3Out of the Money	92Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$92.30In the Money	$96.80In 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	$2.68Out of the Money	$0.15Out of the Money	$0.15Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$945.00	COSTIn the Money	$97.30In the Money	$101.80In 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	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$950.00	COSTIn the Money	$102.30In the Money	$106.05In 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	$3.55Out of the Money	$0.10Out of the Money	$0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$955.00	COSTIn the Money	$107.45In the Money	$111.05In 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	$0.15Out of the Money	$0.11Out of the Money	$0.01Out of the Money	2Out of the Money	98Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$112.30In the Money	$116.80In the Money	$154.82In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$965.00	COSTIn the Money	$117.35In the Money	$121.80In 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	$1.20Out of the Money	$0.14Out of the Money	$0.14Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$970.00	COSTIn the Money	$122.30In the Money	$126.80In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)