Stocks Options

LAST PRICE
883.1100
TODAY'S CHANGE (%)
Trending Up7.4400 (0.8496%)

Bid / Lots
882.0100/ 2
Ask / Lots
882.4900/ 1
Open / Previous Close
877.9900 / 875.6700
Day Range
Low 875.6700
High 884.2900
52 Week Range
Low 540.2300
High 923.8299
Volume
1,491,830
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 19.645

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COSTIn the Money	$439.50In the Money	$446.90In 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	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$429.65In the Money	$436.90In 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	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$419.50In the Money	$426.90In 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	---Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$409.50In the Money	$416.95In 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	---Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$399.60In the Money	$406.95In 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	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$389.45In the Money	$396.95In 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	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$379.50In the Money	$386.95In the Money	$392.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$500.00	COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$369.50In the Money	$376.95In 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	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$359.45In the Money	$366.95In 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	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$349.45In the Money	$356.95In 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	---Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
COSTIn the Money	$339.50In the Money	$346.95In the Money	$339.87In the Money	$-25.26In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$540.00	COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
COSTIn the Money	$329.50In the Money	$336.95In the Money	$345.73In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
COSTIn the Money	$319.55In the Money	$326.95In 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	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COSTIn the Money	$309.55In the Money	$316.95In the Money	$309.58In the Money	$-25.56In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$570.00	COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$299.50In the Money	$306.95In the Money	$301.98In the Money	$-5.02In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$580.00	COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$289.55In the Money	$296.95In the Money	$293.00In the Money	$-0.98In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$590.00	COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$279.65In the Money	$286.95In 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	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$269.55In the Money	$276.95In 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	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$259.50In the Money	$267.00In the Money	$282.33In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$620.00	COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$249.45In the Money	$256.95In 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	---Out of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$239.50In the Money	$246.95In the Money	$240.26In the Money	$-0.12In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$640.00	COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$229.55In the Money	$236.95In the Money	$252.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$650.00	COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COSTIn the Money	$219.45In the Money	$226.95In 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	---Out of the Money	$0.14Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$209.45In the Money	$217.00In the Money	$208.39In the Money	$-26.80In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$670.00	COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
COSTIn the Money	$204.45In the Money	$211.95In 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	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$199.45In the Money	$206.95In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$194.45In the Money	$201.95In the Money	$197.12In the Money	$-20.88In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$685.00	COSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$189.45In the Money	$196.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$690.00	COSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COSTIn the Money	$184.45In the Money	$192.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$695.00	COSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$179.50In the Money	$186.95In the Money	$189.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$700.00	COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	119Out of the Money
COSTIn the Money	$174.50In the Money	$182.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$705.00	COSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COSTIn the Money	$169.50In the Money	$176.95In the Money	$172.12In the Money	$-4.18In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$710.00	COSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
COSTIn the Money	$164.45In the Money	$171.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$159.50In the Money	$167.00In the Money	$161.65In the Money	$-23.28In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COSTIn the Money	$154.60In the Money	$161.95In the Money	$155.98In the Money	$-41.07In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$725.00	COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
COSTIn the Money	$149.45In the Money	$157.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	97Out of the Money
COSTIn the Money	$144.50In the Money	$151.95In the Money	$139.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
COSTIn the Money	$139.45In the Money	$146.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
COSTIn the Money	$134.45In the Money	$142.00In the Money	$172.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$745.00	COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
COSTIn the Money	$129.45In the Money	$136.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$750.00	COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money
COSTIn the Money	$124.50In the Money	$131.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$755.00	COSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
COSTIn the Money	$119.55In the Money	$126.95In the Money	$141.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
COSTIn the Money	$114.50In the Money	$122.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$765.00	COSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
COSTIn the Money	$109.50In the Money	$116.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$770.00	COSTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
COSTIn the Money	$104.50In the Money	$112.00In the Money	$105.34In the Money	$-26.19In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
COSTIn the Money	$99.50In the Money	$106.95In the Money	$106.29In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$780.00	COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
COSTIn the Money	$94.60In the Money	$101.95In the Money	$94.39In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$785.00	COSTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money
COSTIn the Money	$89.50In the Money	$96.95In the Money	$96.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$790.00	COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
COSTIn the Money	$84.50In the Money	$91.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$795.00	COSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money
COSTIn the Money	$79.70In the Money	$87.30In the Money	$82.25In the Money	$6.64In the Money	23In the Money	25In the Money	Filter Table By Strike Price of$800.00	COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	703Out of the Money
COSTIn the Money	$74.65In the Money	$81.95In the Money	$69.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$805.00	COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
COSTIn the Money	$69.50In the Money	$76.95In the Money	$83.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$810.00	COSTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	13Out of the Money	360Out of the Money
COSTIn the Money	$64.45In the Money	$71.95In the Money	$69.03In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$815.00	COSTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	3Out of the Money	478Out of the Money
COSTIn the Money	$59.50In the Money	$66.95In the Money	$54.83In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$820.00	COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	153Out of the Money	595Out of the Money
COSTIn the Money	$54.50In the Money	$61.95In the Money	$51.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$825.00	COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	17Out of the Money	882Out of the Money
COSTIn the Money	$49.60In the Money	$56.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$830.00	COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	187Out of the Money	946Out of the Money
COSTIn the Money	$44.45In the Money	$51.95In the Money	$44.96In the Money	$4.13In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$835.00	COSTOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	37Out of the Money	837Out of the Money
COSTIn the Money	$39.55In the Money	$47.15In the Money	$42.57In the Money	$-7.81In the Money	4In the Money	10In the Money	Filter Table By Strike Price of$840.00	COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	96Out of the Money	1,438Out of the Money
COSTIn the Money	$34.20In the Money	$41.65In the Money	$35.18In the Money	$4.96In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$845.00	COSTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	677Out of the Money	1,620Out of the Money
COSTIn the Money	$30.10In the Money	$35.35In the Money	$33.70In the Money	$7.00In the Money	4In the Money	70In the Money	Filter Table By Strike Price of$850.00	COSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	466Out of the Money	2,020Out of the Money
COSTIn the Money	$24.70In the Money	$31.65In the Money	$25.76In the Money	$5.47In the Money	2In the Money	19In the Money	Filter Table By Strike Price of$855.00	COSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	4,338Out of the Money	5,675Out of the Money
COSTIn the Money	$21.10In the Money	$26.10In the Money	$23.04In the Money	$8.04In the Money	24In the Money	84In the Money	Filter Table By Strike Price of$860.00	COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$-0.59Out of the Money	5,661Out of the Money	5,958Out of the Money
COSTIn the Money	$16.20In the Money	$21.10In the Money	$18.09In the Money	$7.04In the Money	9In the Money	98In the Money	Filter Table By Strike Price of$865.00	COSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-1.20Out of the Money	1,271Out of the Money	905Out of the Money
COSTIn the Money	$11.30In the Money	$15.50In the Money	$12.80In the Money	$4.46In the Money	97In the Money	191In the Money	Filter Table By Strike Price of$870.00	COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.36Out of the Money	2,375Out of the Money	873Out of the Money
COSTIn the Money	$7.35In the Money	$8.35In the Money	$9.01In the Money	$3.72In the Money	294In the Money	533In the Money	Filter Table By Strike Price of$875.00	COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.57Out of the Money	1,153Out of the Money	789Out of the Money
COSTUnderlying issue's last price	$1.87Underlying issue's last price	$3.90Underlying issue's last price	$3.88Underlying issue's last price	$0.98Underlying issue's last price	1,245Underlying issue's last price	405Underlying issue's last price	Filter Table By Strike Price of$880.00Underlying issue's last price	COSTUnderlying issue's last price	---Underlying issue's last price	$0.16Underlying issue's last price	$0.04Underlying issue's last price	$-7.24Underlying issue's last price	1,423Underlying issue's last price	1,029Underlying issue's last price
COSTNear the Money	$0.01Near the Money	$0.17Near the Money	$0.02Near the Money	$-1.35Near the Money	3,730Near the Money	566Near the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$1.10In the Money	$3.25In the Money	$1.35In the Money	$-9.65In the Money	311In the Money	497In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.62Out of the Money	4,157Out of the Money	1,265Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$5.90In the Money	$8.65In the Money	$6.40In the Money	$-8.45In the Money	143In the Money	302In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	1,071Out of the Money	539Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$8.75In the Money	$15.60In the Money	$12.27In the Money	$-9.11In the Money	73In the Money	177In the Money
COSTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	457Out of the Money	399Out of the Money	Filter Table By Strike Price of$897.50	COSTIn the Money	$11.25In the Money	$17.75In the Money	$13.65In the Money	$-8.58In the Money	22In the Money	26In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	1,604Out of the Money	1,960Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$13.75In the Money	$18.40In the Money	$16.15In the Money	$-8.59In the Money	50In the Money	50In the Money
COSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	77Out of the Money	281Out of the Money	Filter Table By Strike Price of$902.50	COSTIn the Money	$16.40In the Money	$20.70In the Money	$15.35In the Money	$-7.72In the Money	16In the Money	23In the Money
COSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	284Out of the Money	755Out of the Money	Filter Table By Strike Price of$905.00	COSTIn the Money	$18.35In the Money	$25.25In the Money	$22.29In the Money	$-9.00In the Money	11In the Money	13In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	223Out of the Money	392Out of the Money	Filter Table By Strike Price of$907.50	COSTIn the Money	$21.50In the Money	$27.75In the Money	$25.89In the Money	$-1.48In the Money	10In the Money	33In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	172Out of the Money	1,032Out of the Money	Filter Table By Strike Price of$910.00	COSTIn the Money	$23.95In the Money	$30.65In the Money	$35.68In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	24Out of the Money	151Out of the Money	Filter Table By Strike Price of$912.50	COSTIn the Money	$25.85In the Money	$32.75In the Money	$38.47In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	95Out of the Money	460Out of the Money	Filter Table By Strike Price of$915.00	COSTIn the Money	$29.25In the Money	$35.75In the Money	$35.87In the Money	$0.00In the Money	---In the Money	1In the Money
COSTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	27Out of the Money	164Out of the Money	Filter Table By Strike Price of$917.50	COSTIn the Money	$30.85In the Money	$37.75In the Money	$30.35In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	309Out of the Money	783Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$34.35In the Money	$40.75In the Money	$45.97In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	190Out of the Money	424Out of the Money	Filter Table By Strike Price of$925.00	COSTIn the Money	$39.35In the Money	$45.75In the Money	$46.34In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	176Out of the Money	452Out of the Money	Filter Table By Strike Price of$930.00	COSTIn the Money	$43.05In the Money	$50.55In the Money	$58.25In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	422Out of the Money	Filter Table By Strike Price of$935.00	COSTIn the Money	$48.05In the Money	$55.55In the Money	$47.88In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	55Out of the Money	825Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$54.65In the Money	$60.75In the Money	$49.82In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	19Out of the Money	335Out of the Money	Filter Table By Strike Price of$945.00	COSTIn the Money	$58.05In the Money	$65.55In the Money	$54.50In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	286Out of the Money	1,634Out of the Money	Filter Table By Strike Price of$950.00	COSTIn the Money	$63.05In the Money	$70.55In the Money	$70.50In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	53Out of the Money	252Out of the Money	Filter Table By Strike Price of$955.00	COSTIn the Money	$68.05In the Money	$75.55In the Money	$56.33In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	41Out of the Money	888Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$73.05In the Money	$80.55In the Money	$60.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money	Filter Table By Strike Price of$965.00	COSTIn the Money	$78.05In the Money	$85.55In the Money	$67.95In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,429Out of the Money	Filter Table By Strike Price of$970.00	COSTIn the Money	$83.05In the Money	$90.55In the Money	$70.13In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	605Out of the Money	Filter Table By Strike Price of$975.00	COSTIn the Money	$88.05In the Money	$95.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.06Out of the Money	1Out of the Money	319Out of the Money	Filter Table By Strike Price of$980.00	COSTIn the Money	$93.05In the Money	$100.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$985.00	COSTIn the Money	$98.05In the Money	$105.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	335Out of the Money	Filter Table By Strike Price of$990.00	COSTIn the Money	$103.05In the Money	$110.55In the Money	$89.05In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money	Filter Table By Strike Price of$995.00	COSTIn the Money	$108.05In the Money	$115.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,079Out of the Money	Filter Table By Strike Price of$1,000.00	COSTIn the Money	$113.05In the Money	$120.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$1,005.00	COSTIn the Money	$118.05In the Money	$125.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$1,010.00	COSTIn the Money	$123.05In the Money	$130.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$1,015.00	COSTIn the Money	$128.05In the Money	$135.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	655Out of the Money	Filter Table By Strike Price of$1,020.00	COSTIn the Money	$133.05In the Money	$140.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$1,025.00	COSTIn the Money	$138.05In the Money	$145.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$1,030.00	COSTIn the Money	$143.05In the Money	$150.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$1,035.00	COSTIn the Money	$148.05In the Money	$155.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	2,361Out of the Money	Filter Table By Strike Price of$1,040.00	COSTIn the Money	$153.05In the Money	$160.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$1,045.00	COSTIn the Money	$158.05In the Money	$165.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	13Out of the Money	426Out of the Money	Filter Table By Strike Price of$1,050.00	COSTIn the Money	$163.05In the Money	$170.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$1,055.00	COSTIn the Money	$168.05In the Money	$175.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	555Out of the Money	Filter Table By Strike Price of$1,060.00	COSTIn the Money	$173.05In the Money	$180.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$1,065.00	COSTIn the Money	$178.05In the Money	$185.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	363Out of the Money	Filter Table By Strike Price of$1,080.00	COSTIn the Money	$193.05In the Money	$200.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money	Filter Table By Strike Price of$1,100.00	COSTIn the Money	$213.05In the Money	$220.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$1,120.00	COSTIn the Money	$233.05In the Money	$240.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$1,140.00	COSTIn the Money	$253.05In the Money	$260.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$1,160.00	COSTIn the Money	$273.05In the Money	$280.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$1,180.00	COSTIn the Money	$293.05In the Money	$300.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money	Filter Table By Strike Price of$1,200.00	COSTIn the Money	$313.05In the Money	$320.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$1,220.00	COSTIn the Money	$333.05In the Money	$340.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,240.00	COSTIn the Money	$353.05In the Money	$360.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$1,260.00	COSTIn the Money	$373.05In the Money	$380.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,280.00	COSTIn the Money	$393.05In the Money	$400.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$1,300.00	COSTIn the Money	$413.05In the Money	$420.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,320.00	COSTIn the Money	$433.05In the Money	$440.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$1,340.00	COSTIn the Money	$453.05In the Money	$460.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money	Filter Table By Strike Price of$1,360.00	COSTIn the Money	$473.05In the Money	$480.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$1,380.00	COSTIn the Money	$493.05In the Money	$500.50In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)