Stocks Options

LAST PRICE
850.6200
TODAY'S CHANGE (%)
Trending Down-6.2200 (-0.7259%)

Bid / Lots
850.7800/ 1
Ask / Lots
853.0000/ 1
Open / Previous Close
857.7050 / 856.8400
Day Range
Low 848.6400
High 858.3306
52 Week Range
Low 522.1000
High 873.9599
Volume
1,201,470
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 17.913

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COSTIn the Money	$437.55In the Money	$445.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	COSTOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$426.00In the Money	$435.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$416.00In the Money	$425.00In 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	$406.00In the Money	$415.00In 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	$396.00In the Money	$405.00In 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	$386.00In the Money	$395.00In 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	$376.00In the Money	$385.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$366.00In the Money	$375.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$356.30In the Money	$365.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$346.00In the Money	$355.00In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$336.00In the Money	$345.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$326.00In the Money	$335.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$316.00In the Money	$325.00In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$306.15In the Money	$315.00In the Money	$313.02In the Money	$4.58In the Money	1In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$296.00In the Money	$305.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	COSTOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$286.00In the Money	$295.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$277.65In the Money	$285.00In the Money	$283.04In the Money	$4.34In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$570.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$266.00In the Money	$275.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$580.00	COSTOut of the Money	$0.00Out of the Money	$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	$257.65In the Money	$265.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$590.00	COSTOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
COSTIn the Money	$247.65In the Money	$255.00In 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	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COSTIn the Money	$236.00In the Money	$245.00In 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	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
COSTIn the Money	$226.00In the Money	$235.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$620.00	COSTOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$221.00In the Money	$230.00In the Money	$227.59In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$625.00	COSTOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COSTIn the Money	$216.00In the Money	$225.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$630.00	COSTOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$211.15In the Money	$220.00In the Money	$218.06In the Money	$4.81In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$635.00	COSTOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$206.00In the Money	$215.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$640.00	COSTOut of the Money	$0.00Out of the Money	$3.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
COSTIn the Money	$201.00In the Money	$210.00In the Money	$208.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$645.00	COSTOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
COSTIn the Money	$196.00In the Money	$205.00In the Money	$197.07In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$650.00	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	27Out of the Money
COSTIn the Money	$191.00In the Money	$200.80In the Money	$0.00In 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	$4.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$186.00In the Money	$195.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$660.00	COSTOut of the Money	$0.00Out of the Money	$3.50Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
COSTIn the Money	$182.70In the Money	$190.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$665.00	COSTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COSTIn the Money	$176.00In the Money	$185.00In the Money	$123.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$670.00	COSTOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COSTIn the Money	$171.00In the Money	$180.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$675.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
COSTIn the Money	$166.00In the Money	$175.00In 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	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
COSTIn the Money	$161.20In the Money	$170.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$685.00	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	11Out of the Money
COSTIn the Money	$156.00In the Money	$165.00In the Money	$163.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$690.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	162Out of the Money
COSTIn the Money	$152.70In the Money	$160.00In the Money	$164.15In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$695.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
COSTIn the Money	$147.50In the Money	$155.00In the Money	$149.65In the Money	$30.65In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$700.00	COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
COSTIn the Money	$141.35In the Money	$150.00In the Money	$148.43In the Money	$4.53In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$705.00	COSTOut of the Money	$0.00Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
COSTIn the Money	$136.35In the Money	$145.00In the Money	$149.69In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$710.00	COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
COSTIn the Money	$131.00In the Money	$140.00In the Money	$82.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
COSTIn the Money	$127.70In the Money	$135.00In the Money	$130.03In the Money	$-5.77In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	51Out of the Money
COSTIn the Money	$123.55In the Money	$133.00In 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	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$121.00In the Money	$130.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$725.00	COSTOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
COSTIn the Money	$119.10In the Money	$128.00In 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	$0.00Out 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	$116.35In the Money	$125.00In the Money	$121.26In the Money	$-1.89In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
COSTIn the Money	$114.10In the Money	$123.00In 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	$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	$112.75In the Money	$120.00In the Money	$117.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$735.00	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	51Out of the Money
COSTIn the Money	$108.50In the Money	$118.00In 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	$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	$106.35In the Money	$115.00In the Money	$112.66In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
COSTIn the Money	$103.50In the Money	$113.00In 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	$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	$101.35In the Money	$110.00In the Money	$112.93In the Money	$5.32In the Money	1In the Money	56In the Money	Filter Table By Strike Price of$745.00	COSTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
COSTIn the Money	$98.75In the Money	$107.90In 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	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	5Out of the Money
COSTIn the Money	$97.75In the Money	$105.35In the Money	$102.15In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$750.00	COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	530Out of the Money
COSTIn the Money	$91.00In the Money	$100.00In the Money	$94.85In the Money	$-10.57In the Money	1In the Money	55In the Money	Filter Table By Strike Price of$755.00	COSTOut of the Money	$0.00Out of the Money	$0.85Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1Out of the Money	338Out of the Money
COSTIn the Money	$86.00In the Money	$95.10In the Money	$97.83In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
COSTIn the Money	$82.75In the Money	$89.95In the Money	$90.11In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$765.00	COSTOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
COSTIn the Money	$77.75In the Money	$85.00In the Money	$87.43In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$770.00	COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	4Out of the Money	63Out of the Money
COSTIn the Money	$72.75In the Money	$80.00In the Money	$77.00In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
COSTIn the Money	$66.00In the Money	$75.00In the Money	$77.40In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$780.00	COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	9Out of the Money	248Out of the Money
COSTIn the Money	$61.35In the Money	$70.00In the Money	$72.00In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$785.00	COSTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	11Out of the Money	104Out of the Money
COSTIn the Money	$57.75In the Money	$65.35In the Money	$70.18In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$790.00	COSTOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.01Out of the Money	3Out of the Money	131Out of the Money
COSTIn the Money	$52.80In the Money	$60.00In the Money	$58.50In the Money	$-3.80In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$795.00	COSTOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	2Out of the Money	52Out of the Money
COSTIn the Money	$47.80In the Money	$55.00In the Money	$52.70In the Money	$-4.58In the Money	29In the Money	68In the Money	Filter Table By Strike Price of$800.00	COSTOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.05Out of the Money	6Out of the Money	1,978Out of the Money
COSTIn the Money	$42.80In the Money	$49.95In the Money	$50.67In the Money	$-2.62In the Money	1In the Money	82In the Money	Filter Table By Strike Price of$805.00	COSTOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	23Out of the Money	302Out of the Money
COSTIn the Money	$37.85In the Money	$45.00In the Money	$41.14In the Money	$-8.76In the Money	9In the Money	37In the Money	Filter Table By Strike Price of$810.00	COSTOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	31Out of the Money	361Out of the Money
COSTIn the Money	$32.85In the Money	$40.00In the Money	$33.95In the Money	$0.55In the Money	3In the Money	94In the Money	Filter Table By Strike Price of$815.00	COSTOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.06Out of the Money	46Out of the Money	392Out of the Money
COSTIn the Money	$27.90In the Money	$35.00In the Money	$33.75In the Money	$-3.63In the Money	1In the Money	150In the Money	Filter Table By Strike Price of$820.00	COSTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.04Out of the Money	81Out of the Money	557Out of the Money
COSTIn the Money	$25.45In the Money	$32.85In the Money	$27.81In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$822.50	COSTOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.16Out of the Money	$0.03Out of the Money	22Out of the Money	200Out of the Money
COSTIn the Money	$22.95In the Money	$30.00In the Money	$27.44In the Money	$-5.16In the Money	16In the Money	128In the Money	Filter Table By Strike Price of$825.00	COSTOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	141Out of the Money	1,048Out of the Money
COSTIn the Money	$19.00In the Money	$26.95In the Money	$25.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$827.50	COSTOut of the Money	$0.05Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$0.07Out of the Money	98Out of the Money	277Out of the Money
COSTIn the Money	$16.10In the Money	$25.30In the Money	$20.48In the Money	$-6.95In the Money	4In the Money	65In the Money	Filter Table By Strike Price of$830.00	COSTOut of the Money	$0.14Out of the Money	$0.31Out of the Money	$0.27Out of the Money	$0.06Out of the Money	307Out of the Money	755Out of the Money
COSTIn the Money	$14.00In the Money	$22.95In the Money	$17.46In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$832.50	COSTOut of the Money	$0.13Out of the Money	$0.37Out of the Money	$0.30Out of the Money	$0.05Out of the Money	86Out of the Money	208Out of the Money
COSTIn the Money	$11.50In the Money	$20.55In the Money	$17.00In the Money	$-1.80In the Money	15In the Money	39In the Money	Filter Table By Strike Price of$835.00	COSTOut of the Money	$0.05Out of the Money	$0.53Out of the Money	$0.33Out of the Money	$0.00Out of the Money	386Out of the Money	450Out of the Money
COSTIn the Money	$11.60In the Money	$15.70In the Money	$15.87In the Money	$-4.23In the Money	3In the Money	39In the Money	Filter Table By Strike Price of$837.50	COSTOut of the Money	$0.29Out of the Money	$0.52Out of the Money	$0.46Out of the Money	$0.09Out of the Money	95Out of the Money	240Out of the Money
COSTIn the Money	$10.30In the Money	$13.10In the Money	$10.60In the Money	$-8.60In the Money	10In the Money	133In the Money	Filter Table By Strike Price of$840.00	COSTOut of the Money	$0.43Out of the Money	$0.74Out of the Money	$0.65Out of the Money	$0.17Out of the Money	380Out of the Money	1,214Out of the Money
COSTIn the Money	$6.80In the Money	$13.15In the Money	$8.02In the Money	$-7.71In the Money	9In the Money	46In the Money	Filter Table By Strike Price of$842.50	COSTOut of the Money	$0.19Out of the Money	$1.03Out of the Money	$1.00Out of the Money	$0.37Out of the Money	148Out of the Money	385Out of the Money
COSTIn the Money	$5.00In the Money	$10.00In the Money	$7.12In the Money	$-5.78In the Money	93In the Money	324In the Money	Filter Table By Strike Price of$845.00	COSTOut of the Money	$1.10Out of the Money	$1.55Out of the Money	$1.32Out of the Money	$0.47Out of the Money	515Out of the Money	1,301Out of the Money
COSTUnderlying issue's last price	$3.20Underlying issue's last price	$4.00Underlying issue's last price	$3.53Underlying issue's last price	$-5.45Underlying issue's last price	568Underlying issue's last price	801Underlying issue's last price	Filter Table By Strike Price of$850.00Underlying issue's last price	COSTUnderlying issue's last price	$2.41Underlying issue's last price	$3.35Underlying issue's last price	$3.12Underlying issue's last price	$1.42Underlying issue's last price	738Underlying issue's last price	656Underlying issue's last price
COSTOut of the Money	$1.38Out of the Money	$1.95Out of the Money	$1.60Out of the Money	$-3.90Out of the Money	711Out of the Money	922Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$4.35In the Money	$6.75In the Money	$6.20In the Money	$2.95In the Money	204In the Money	264In the Money
COSTOut of the Money	$0.38Out of the Money	$0.72Out of the Money	$0.57Out of the Money	$-2.53Out of the Money	942Out of the Money	677Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$7.85In the Money	$11.90In the Money	$9.00In the Money	$3.40In the Money	60In the Money	197In the Money
COSTOut of the Money	$0.13Out of the Money	$0.37Out of the Money	$0.21Out of the Money	$-1.52Out of the Money	886Out of the Money	840Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$10.60In the Money	$19.00In the Money	$15.29In the Money	$5.83In the Money	17In the Money	126In the Money
COSTOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$-0.58Out of the Money	843Out of the Money	1,145Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$15.65In the Money	$24.00In the Money	$20.28In the Money	$6.44In the Money	20In the Money	163In the Money
COSTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.37Out of the Money	239Out of the Money	654Out of the Money	Filter Table By Strike Price of$875.00	COSTIn the Money	$20.50In the Money	$27.65In the Money	$22.35In the Money	$5.30In the Money	133In the Money	73In the Money
COSTOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	330Out of the Money	924Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$25.45In the Money	$34.00In the Money	$30.10In the Money	$0.00In the Money	---In the Money	2In the Money
COSTOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	51Out of the Money	591Out of the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$30.10In the Money	$39.75In the Money	$32.35In the Money	$6.08In the Money	40In the Money	7In the Money
COSTOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	85Out of the Money	617Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$35.45In the Money	$44.00In the Money	$26.75In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	4Out of the Money	237Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$40.45In the Money	$49.00In the Money	$31.89In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	74Out of the Money	344Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$45.00In the Money	$54.00In the Money	$44.00In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$905.00	COSTIn the Money	$50.10In the Money	$59.00In 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	$0.40Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	2Out of the Money	175Out of the Money	Filter Table By Strike Price of$910.00	COSTIn the Money	$55.00In the Money	$62.65In 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	$3.55Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$915.00	COSTIn the Money	$60.00In the Money	$69.00In 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	$0.58Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	10Out of the Money	122Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$65.00In the Money	$74.00In the Money	$71.50In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.72Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	37Out of the Money	Filter Table By Strike Price of$925.00	COSTIn the Money	$70.40In the Money	$79.00In 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	$0.35Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	12Out of the Money	108Out of the Money	Filter Table By Strike Price of$930.00	COSTIn the Money	$75.00In the Money	$84.00In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	35Out of the Money	Filter Table By Strike Price of$935.00	COSTIn the Money	$80.00In the Money	$89.00In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$85.20In the Money	$94.00In 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	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$945.00	COSTIn the Money	$90.25In the Money	$99.00In 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	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$950.00	COSTIn the Money	$95.10In the Money	$102.65In 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	$3.50Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$955.00	COSTIn the Money	$100.75In the Money	$109.00In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	79Out of the Money	206Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$105.00In the Money	$113.75In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$965.00	COSTIn the Money	$110.00In the Money	$118.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	17Out of the Money	Filter Table By Strike Price of$970.00	COSTIn the Money	$115.00In the Money	$123.85In the Money	$159.77In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$980.00	COSTIn the Money	$125.00In the Money	$133.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$990.00	COSTIn the Money	$135.00In the Money	$143.85In the Money	$142.59In 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 28, 2024)

Put Options (expires Friday June 28, 2024)