Stocks Options

LAST PRICE
809.8900
TODAY'S CHANGE (%)
Trending Down-5.4500 (-0.6684%)

Bid / Lots
809.1000/ 1
Ask / Lots
811.0000/ 1
Open / Previous Close
809.0300 / 815.3400
Day Range
Low 788.2000
High 811.7400
52 Week Range
Low 502.1000
High 819.5000
Volume
4,360,692
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 17.908

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COSTIn the Money	$544.00In the Money	$553.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
COSTIn the Money	$534.20In the Money	$544.00In the Money	$532.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$275.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
COSTIn the Money	$524.00In the Money	$533.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$285.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
COSTIn the Money	$514.40In the Money	$524.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	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	67Out of the Money
COSTIn the Money	$509.75In the Money	$519.00In the Money	$395.34In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$300.00	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	46Out of the Money
COSTIn the Money	$505.00In the Money	$514.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
COSTIn the Money	$500.00In the Money	$509.00In the Money	$389.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	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	5Out of the Money
COSTIn the Money	$495.00In the Money	$504.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
COSTIn the Money	$490.00In the Money	$499.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COSTIn the Money	$485.00In the Money	$494.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
COSTIn the Money	$480.00In the Money	$489.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
COSTIn the Money	$475.20In the Money	$485.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
COSTIn the Money	$470.20In the Money	$480.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COSTIn the Money	$465.25In the Money	$475.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	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	10Out of the Money
COSTIn the Money	$460.30In the Money	$470.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	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	27Out of the Money
COSTIn the Money	$455.20In the Money	$465.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$451.00In the Money	$460.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$446.00In the Money	$455.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$365.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COSTIn the Money	$441.00In the Money	$450.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	COSTOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COSTIn the Money	$436.00In 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$375.00	COSTOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
COSTIn the Money	$431.00In the Money	$440.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	COSTOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
COSTIn the Money	$426.00In the Money	$435.00In the Money	$280.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$385.00	COSTOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
COSTIn the Money	$421.00In the Money	$430.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	COSTOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COSTIn the Money	$416.05In the Money	$426.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	COSTOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
COSTIn the Money	$411.25In the Money	$421.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	COSTOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COSTIn the Money	$406.25In the Money	$416.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$405.00	COSTOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
COSTIn the Money	$401.30In the Money	$411.00In 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	$4.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
COSTIn the Money	$397.00In the Money	$406.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	COSTOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COSTIn the Money	$392.00In the Money	$401.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$420.00	COSTOut of the Money	$0.01Out of the Money	$4.40Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
COSTIn the Money	$387.00In the Money	$396.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$425.00	COSTOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
COSTIn the Money	$382.00In the Money	$391.00In 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	$1.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
COSTIn the Money	$377.00In the Money	$386.00In the Money	$233.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$435.00	COSTOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
COSTIn the Money	$372.00In the Money	$381.00In 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	$4.45Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
COSTIn the Money	$367.00In the Money	$376.50In the Money	$286.18In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$445.00	COSTOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
COSTIn the Money	$362.20In the Money	$372.00In the Money	$276.44In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$450.00	COSTOut of the Money	$0.01Out of the Money	$2.72Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
COSTIn the Money	$357.25In the Money	$367.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$455.00	COSTOut of the Money	$0.02Out of the Money	$2.39Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
COSTIn the Money	$352.45In the Money	$362.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$460.00	COSTOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
COSTIn the Money	$347.50In the Money	$357.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$465.00	COSTOut of the Money	$0.00Out of the Money	$4.45Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
COSTIn the Money	$343.00In the Money	$352.00In 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	$4.45Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
COSTIn the Money	$338.00In the Money	$347.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$475.00	COSTOut of the Money	$0.00Out of the Money	$3.30Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COSTIn the Money	$333.00In the Money	$342.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$480.00	COSTOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
COSTIn the Money	$328.00In the Money	$337.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$485.00	COSTOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
COSTIn the Money	$323.00In the Money	$332.00In the Money	$242.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$490.00	COSTOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
COSTIn the Money	$318.05In the Money	$328.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$495.00	COSTOut of the Money	$0.20Out of the Money	$4.55Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
COSTIn the Money	$313.25In the Money	$323.00In the Money	$291.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$500.00	COSTOut of the Money	$0.00Out of the Money	$1.32Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
COSTIn the Money	$308.25In the Money	$318.00In the Money	$189.00In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$505.00	COSTOut of the Money	$0.10Out of the Money	$4.10Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
COSTIn the Money	$303.30In the Money	$313.00In the Money	$176.23In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$510.00	COSTOut of the Money	$0.00Out of the Money	$4.60Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
COSTIn the Money	$298.50In the Money	$308.00In the Money	$292.83In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$515.00	COSTOut of the Money	$0.05Out of the Money	$4.15Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
COSTIn the Money	$294.00In the Money	$303.00In the Money	$207.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$520.00	COSTOut of the Money	$0.12Out of the Money	$4.15Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
COSTIn the Money	$289.00In the Money	$298.00In the Money	$210.46In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$525.00	COSTOut of the Money	$0.00Out of the Money	$4.05Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
COSTIn the Money	$284.00In the Money	$293.00In the Money	$286.27In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$530.00	COSTOut of the Money	$0.00Out of the Money	$4.65Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
COSTIn the Money	$279.00In the Money	$288.00In the Money	$282.38In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$535.00	COSTOut of the Money	$0.14Out of the Money	$2.72Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
COSTIn the Money	$274.00In the Money	$283.00In the Money	$176.42In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$540.00	COSTOut of the Money	$0.00Out of the Money	$4.70Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
COSTIn the Money	$269.05In the Money	$278.60In the Money	$264.03In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$545.00	COSTOut of the Money	$0.45Out of the Money	$1.13Out of the Money	$0.50Out of the Money	$-1.45Out of the Money	1Out of the Money	44Out of the Money
COSTIn the Money	$264.30In the Money	$274.00In the Money	$258.95In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$550.00	COSTOut of the Money	$0.15Out of the Money	$4.55Out of the Money	$0.55Out of the Money	$-0.05Out of the Money	21Out of the Money	277Out of the Money
COSTIn the Money	$259.25In the Money	$269.00In the Money	$176.46In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$555.00	COSTOut of the Money	$0.00Out of the Money	$4.75Out of the Money	$0.54Out of the Money	$-0.15Out of the Money	1Out of the Money	29Out of the Money
COSTIn the Money	$254.35In the Money	$264.00In the Money	$177.73In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$560.00	COSTOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
COSTIn the Money	$250.00In the Money	$259.00In the Money	$239.45In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$565.00	COSTOut of the Money	$0.04Out of the Money	$0.81Out of the Money	$3.56Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
COSTIn the Money	$245.00In the Money	$254.00In the Money	$192.03In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$570.00	COSTOut of the Money	$0.25Out of the Money	$0.85Out of the Money	$4.13Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
COSTIn the Money	$240.00In the Money	$249.00In the Money	$173.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$575.00	COSTOut of the Money	$0.26Out of the Money	$0.95Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
COSTIn the Money	$235.00In the Money	$244.00In the Money	$159.76In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$580.00	COSTOut of the Money	$0.00Out of the Money	$1.68Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
COSTIn the Money	$230.25In the Money	$239.95In the Money	$221.50In the Money	$-4.76In the Money	2In the Money	36In the Money	Filter Table By Strike Price of$585.00	COSTOut of the Money	$0.65Out of the Money	$0.96Out of the Money	$0.78Out of the Money	$-0.31Out of the Money	1Out of the Money	80Out of the Money
COSTIn the Money	$225.20In the Money	$235.00In the Money	$221.11In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$590.00	COSTOut of the Money	$0.00Out of the Money	$1.47Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
COSTIn the Money	$220.45In the Money	$230.00In the Money	$212.57In the Money	$0.79In the Money	1In the Money	163In the Money	Filter Table By Strike Price of$595.00	COSTOut of the Money	$0.05Out of the Money	$1.22Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
COSTIn the Money	$215.50In the Money	$225.00In the Money	$206.56In the Money	$-14.68In the Money	3In the Money	115In the Money	Filter Table By Strike Price of$600.00	COSTOut of the Money	$0.39Out of the Money	$2.09Out of the Money	$1.05Out of the Money	$-0.28Out of the Money	2Out of the Money	139Out of the Money
COSTIn the Money	$211.00In the Money	$220.00In the Money	$134.65In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$605.00	COSTOut of the Money	$0.52Out of the Money	$1.16Out of the Money	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
COSTIn the Money	$206.00In the Money	$215.00In the Money	$125.33In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$610.00	COSTOut of the Money	$0.58Out of the Money	$1.22Out of the Money	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
COSTIn the Money	$201.30In the Money	$210.00In the Money	$128.32In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$615.00	COSTOut of the Money	$0.64Out of the Money	$1.29Out of the Money	$1.41Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
COSTIn the Money	$196.00In the Money	$205.85In the Money	$169.12In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$620.00	COSTOut of the Money	$0.70Out of the Money	$1.37Out of the Money	$1.32Out of the Money	$-0.26Out of the Money	25Out of the Money	98Out of the Money
COSTIn the Money	$192.00In the Money	$201.00In the Money	$184.37In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$625.00	COSTOut of the Money	$0.78Out of the Money	$1.44Out of the Money	$1.45Out of the Money	$-0.16Out of the Money	2Out of the Money	58Out of the Money
COSTIn the Money	$186.30In the Money	$196.00In the Money	$181.99In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$630.00	COSTOut of the Money	$0.85Out of the Money	$1.53Out of the Money	$1.40Out of the Money	$-0.39Out of the Money	3Out of the Money	62Out of the Money
COSTIn the Money	$182.00In the Money	$191.00In the Money	$178.13In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$635.00	COSTOut of the Money	$0.94Out of the Money	$1.62Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
COSTIn the Money	$177.00In the Money	$186.00In the Money	$182.59In the Money	$0.00In the Money	---In the Money	223In the Money	Filter Table By Strike Price of$640.00	COSTOut of the Money	$1.03Out of the Money	$1.72Out of the Money	$2.06Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
COSTIn the Money	$172.00In the Money	$181.00In the Money	$183.45In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$645.00	COSTOut of the Money	$1.14Out of the Money	$1.83Out of the Money	$2.02Out of the Money	$-0.29Out of the Money	2Out of the Money	147Out of the Money
COSTIn the Money	$167.70In the Money	$177.00In the Money	$155.00In the Money	$1.30In the Money	1In the Money	79In the Money	Filter Table By Strike Price of$650.00	COSTOut of the Money	$1.25Out of the Money	$1.96Out of the Money	$1.85Out of the Money	$-0.53Out of the Money	59Out of the Money	225Out of the Money
COSTIn the Money	$163.00In the Money	$172.00In the Money	$167.00In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$655.00	COSTOut of the Money	$1.39Out of the Money	$2.08Out of the Money	$2.09Out of the Money	$-0.42Out of the Money	3Out of the Money	134Out of the Money
COSTIn the Money	$158.20In the Money	$167.00In the Money	$162.30In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$660.00	COSTOut of the Money	$1.51Out of the Money	$2.24Out of the Money	$2.17Out of the Money	$-0.81Out of the Money	10Out of the Money	154Out of the Money
COSTIn the Money	$153.20In the Money	$162.00In the Money	$157.65In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$665.00	COSTOut of the Money	$1.67Out of the Money	$2.40Out of the Money	$2.28Out of the Money	$-1.12Out of the Money	2Out of the Money	188Out of the Money
COSTIn the Money	$149.00In the Money	$157.90In the Money	$159.09In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$670.00	COSTOut of the Money	$2.00Out of the Money	$2.49Out of the Money	$2.20Out of the Money	$-1.07Out of the Money	23Out of the Money	151Out of the Money
COSTIn the Money	$143.00In the Money	$152.40In the Money	$148.45In the Money	$0.00In the Money	---In the Money	179In the Money	Filter Table By Strike Price of$675.00	COSTOut of the Money	$1.94Out of the Money	$2.61Out of the Money	$2.79Out of the Money	$-0.74Out of the Money	3Out of the Money	273Out of the Money
COSTIn the Money	$139.00In the Money	$147.75In the Money	$149.89In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$680.00	COSTOut of the Money	$2.21Out of the Money	$2.81Out of the Money	$3.15Out of the Money	$-0.83Out of the Money	3Out of the Money	149Out of the Money
COSTIn the Money	$134.00In the Money	$142.90In the Money	$120.00In the Money	$-19.35In the Money	1In the Money	211In the Money	Filter Table By Strike Price of$685.00	COSTOut of the Money	$2.47Out of the Money	$3.45Out of the Money	$3.15Out of the Money	$-1.20Out of the Money	5Out of the Money	207Out of the Money
COSTIn the Money	$125.00In the Money	$133.70In the Money	$139.50In the Money	$0.00In the Money	---In the Money	188In the Money	Filter Table By Strike Price of$695.00	COSTOut of the Money	$2.84Out of the Money	$3.65Out of the Money	$4.15Out of the Money	$-0.85Out of the Money	9Out of the Money	258Out of the Money
COSTIn the Money	$120.80In the Money	$130.00In the Money	$123.10In the Money	$-2.27In the Money	1In the Money	276In the Money	Filter Table By Strike Price of$700.00	COSTOut of the Money	$3.20Out of the Money	$4.55Out of the Money	$3.85Out of the Money	$-1.85Out of the Money	111Out of the Money	375Out of the Money
COSTIn the Money	$116.00In the Money	$124.70In the Money	$122.26In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$705.00	COSTOut of the Money	$3.65Out of the Money	$4.35Out of the Money	$6.57Out of the Money	$0.27Out of the Money	14Out of the Money	237Out of the Money
COSTIn the Money	$108.60In the Money	$113.00In the Money	$120.65In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	$4.30Out of the Money	$5.35Out of the Money	$6.80Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
COSTIn the Money	$103.00In the Money	$110.75In the Money	$92.47In the Money	$-25.01In the Money	3In the Money	122In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	$5.00Out of the Money	$5.90Out of the Money	$6.65Out of the Money	$-1.13Out of the Money	5Out of the Money	149Out of the Money
COSTIn the Money	$100.95In the Money	$104.40In the Money	$85.70In the Money	$-26.20In the Money	11In the Money	167In the Money	Filter Table By Strike Price of$725.00	COSTOut of the Money	$4.50Out of the Money	$6.65Out of the Money	$7.75Out of the Money	$-0.72Out of the Money	142Out of the Money	172Out of the Money
COSTIn the Money	$92.35In the Money	$96.30In the Money	$81.98In the Money	$-20.35In the Money	3In the Money	240In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$6.75Out of the Money	$7.70Out of the Money	$10.15Out of the Money	$-0.06Out of the Money	10Out of the Money	391Out of the Money
COSTIn the Money	$87.50In the Money	$91.90In the Money	$79.15In the Money	$-21.95In the Money	2In the Money	161In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$7.45Out of the Money	$8.65Out of the Money	$10.20Out of the Money	$-0.50Out of the Money	10Out of the Money	281Out of the Money
COSTIn the Money	$83.30In the Money	$89.60In the Money	$82.65In the Money	$-11.38In the Money	1In the Money	515In the Money	Filter Table By Strike Price of$745.00	COSTOut of the Money	$7.15Out of the Money	$9.60Out of the Money	$8.85Out of the Money	$-2.54Out of the Money	6Out of the Money	256Out of the Money
COSTIn the Money	$75.45In the Money	$80.05In the Money	$74.73In the Money	$-14.27In the Money	1In the Money	333In the Money	Filter Table By Strike Price of$755.00	COSTOut of the Money	$9.00Out of the Money	$11.35Out of the Money	$11.80Out of the Money	$-2.23Out of the Money	145Out of the Money	346Out of the Money
COSTIn the Money	$71.70In the Money	$78.00In the Money	$63.80In the Money	$-20.40In the Money	4In the Money	204In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	$11.00Out of the Money	$12.40Out of the Money	$15.25Out of the Money	$0.00Out of the Money	96Out of the Money	403Out of the Money
COSTIn the Money	$68.00In the Money	$72.05In the Money	$66.50In the Money	$-13.42In the Money	3In the Money	686In the Money	Filter Table By Strike Price of$765.00	COSTOut of the Money	$11.20Out of the Money	$13.75Out of the Money	$15.65Out of the Money	$-0.81Out of the Money	35Out of the Money	211Out of the Money
COSTIn the Money	$58.70In the Money	$65.10In the Money	$59.98In the Money	$-11.17In the Money	13In the Money	338In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	$14.80Out of the Money	$16.20Out of the Money	$19.15Out of the Money	$-0.25Out of the Money	18Out of the Money	242Out of the Money
COSTIn the Money	$57.45In the Money	$60.65In the Money	$48.50In the Money	$-21.50In the Money	16In the Money	286In the Money	Filter Table By Strike Price of$780.00	COSTOut of the Money	$15.35Out of the Money	$17.60Out of the Money	$19.35Out of the Money	$-1.45Out of the Money	21Out of the Money	677Out of the Money
COSTIn the Money	$51.60In the Money	$57.90In the Money	$51.84In the Money	$-12.51In the Money	115In the Money	399In the Money	Filter Table By Strike Price of$785.00	COSTOut of the Money	$17.00Out of the Money	$19.25Out of the Money	$24.66Out of the Money	$2.26Out of the Money	17Out of the Money	140Out of the Money
COSTIn the Money	$46.00In the Money	$53.45In the Money	$46.50In the Money	$-14.50In the Money	17In the Money	207In the Money	Filter Table By Strike Price of$795.00	COSTOut of the Money	$21.50Out of the Money	$23.15Out of the Money	$27.88Out of the Money	$2.73Out of the Money	33Out of the Money	148Out of the Money
COSTIn the Money	$41.95In the Money	$47.40In the Money	$45.00In the Money	$-9.40In the Money	191In the Money	817In the Money	Filter Table By Strike Price of$800.00	COSTOut of the Money	$22.70Out of the Money	$25.65Out of the Money	$24.00Out of the Money	$-4.00Out of the Money	110Out of the Money	377Out of the Money
COSTUnderlying issue's last price	$42.35Underlying issue's last price	$43.60Underlying issue's last price	$43.45Underlying issue's last price	$-9.55Underlying issue's last price	33Underlying issue's last price	634Underlying issue's last price	Filter Table By Strike Price of$805.00Underlying issue's last price	COSTUnderlying issue's last price	$25.30Underlying issue's last price	$26.30Underlying issue's last price	$26.40Underlying issue's last price	$-2.15Underlying issue's last price	96Underlying issue's last price	79Underlying issue's last price
COSTOut of the Money	$36.75Out of the Money	$38.25Out of the Money	$37.90Out of the Money	$-9.15Out of the Money	38Out of the Money	211Out of the Money	Filter Table By Strike Price of$815.00	COSTIn the Money	$29.65In the Money	$31.75In the Money	$33.05In the Money	$-1.75In the Money	110In the Money	129In the Money
COSTOut of the Money	$33.95Out of the Money	$35.65Out of the Money	$35.30Out of the Money	$-9.52Out of the Money	42Out of the Money	140Out of the Money	Filter Table By Strike Price of$820.00	COSTIn the Money	$32.40In the Money	$33.70In the Money	$33.25In the Money	$-4.25In the Money	94In the Money	86In the Money
COSTOut of the Money	$31.35Out of the Money	$34.35Out of the Money	$32.75Out of the Money	$-10.80Out of the Money	30Out of the Money	470Out of the Money	Filter Table By Strike Price of$825.00	COSTIn the Money	$34.65In the Money	$36.70In the Money	$41.80In the Money	$3.60In the Money	27In the Money	93In the Money
COSTOut of the Money	$26.85Out of the Money	$29.80Out of the Money	$28.30Out of the Money	$-8.65Out of the Money	51Out of the Money	347Out of the Money	Filter Table By Strike Price of$835.00	COSTIn the Money	$36.25In the Money	$42.85In the Money	$44.05In the Money	$0.00In the Money	---In the Money	18In the Money
COSTOut of the Money	$24.85Out of the Money	$27.70Out of the Money	$20.00Out of the Money	$-14.75Out of the Money	40Out of the Money	207Out of the Money	Filter Table By Strike Price of$840.00	COSTIn the Money	$39.25In the Money	$45.85In the Money	$55.00In the Money	$6.80In the Money	1In the Money	12In the Money
COSTOut of the Money	$22.95Out of the Money	$25.55Out of the Money	$23.55Out of the Money	$-9.33Out of the Money	16Out of the Money	115Out of the Money	Filter Table By Strike Price of$845.00	COSTIn the Money	$45.85In the Money	$52.00In the Money	$76.30In the Money	$0.00In the Money	---In the Money	1In the Money
COSTOut of the Money	$19.15Out of the Money	$22.10Out of the Money	$20.04Out of the Money	$-8.46Out of the Money	77Out of the Money	108Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$51.45In the Money	$56.15In the Money	$57.00In the Money	$0.00In the Money	---In the Money	9In the Money
COSTOut of the Money	$17.85Out of the Money	$19.45Out of the Money	$18.34Out of the Money	$-8.43Out of the Money	47Out of the Money	111Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$54.40In the Money	$62.65In the Money	$63.00In the Money	$1.50In the Money	1In the Money	21In the Money
COSTOut of the Money	$16.30Out of the Money	$17.75Out of the Money	$15.50Out of the Money	$-9.70Out of the Money	15Out of the Money	249Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$58.00In the Money	$66.00In the Money	$67.91In the Money	$0.00In the Money	---In the Money	2In the Money
COSTOut of the Money	$13.60Out of the Money	$16.00Out of the Money	$14.35Out of the Money	$-7.52Out of the Money	47Out of the Money	134Out of the Money	Filter Table By Strike Price of$875.00	COSTIn the Money	$66.40In the Money	$71.10In the Money	$114.15In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$12.25Out of the Money	$14.85Out of the Money	$9.95Out of the Money	$-11.00Out of the Money	16Out of the Money	468Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$70.50In the Money	$75.60In the Money	$119.10In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$11.35Out of the Money	$13.60Out of the Money	$11.45Out of the Money	$-8.60Out of the Money	3Out of the Money	155Out of the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$74.50In the Money	$80.90In the Money	$130.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$9.05Out of the Money	$10.45Out of the Money	$16.80Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$84.65In the Money	$88.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$8.55Out of the Money	$9.50Out of the Money	$9.20Out of the Money	$-6.40Out of the Money	19Out of the Money	153Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$88.25In the Money	$93.90In the Money	$101.00In the Money	$-3.86In the Money	2In the Money	1In the Money
COSTOut of the Money	$7.70Out of the Money	$8.60Out of the Money	$6.60Out of the Money	$-8.42Out of the Money	1Out of the Money	35Out of the Money	Filter Table By Strike Price of$905.00	COSTIn the Money	$91.00In the Money	$99.65In the Money	$172.15In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$5.00Out of the Money	$8.45Out of the Money	$5.37Out of the Money	$-7.71Out of the Money	16Out of the Money	41Out of the Money	Filter Table By Strike Price of$915.00	COSTIn the Money	$100.45In the Money	$109.85In the Money	$127.10In the Money	$0.00In the Money	---In the Money	1In the Money
COSTOut of the Money	$5.55Out of the Money	$7.85Out of the Money	$5.25Out of the Money	$-7.13Out of the Money	5Out of the Money	31Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$105.00In the Money	$114.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$5.45Out of the Money	$7.25Out of the Money	$4.92Out of the Money	$-6.53Out of the Money	6Out of the Money	37Out of the Money	Filter Table By Strike Price of$925.00	COSTIn the Money	$110.00In the Money	$119.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$3.85Out of the Money	$5.65Out of the Money	$8.50Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$125.00In the Money	$134.00In the Money	$169.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$3.40Out of the Money	$4.55Out of the Money	$5.03Out of the Money	$-2.97Out of the Money	1Out of the Money	611Out of the Money	Filter Table By Strike Price of$945.00	COSTIn the Money	$130.00In the Money	$139.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$2.76Out of the Money	$4.35Out of the Money	$2.35Out of the Money	$-3.45Out of the Money	28Out of the Money	33Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$145.00In the Money	$154.00In the Money	$150.00In the Money	$0.00In the Money	---In the Money	2In the Money
COSTOut of the Money	$2.23Out of the Money	$4.10Out of the Money	$2.35Out of the Money	$-3.85Out of the Money	1Out of the Money	31Out of the Money	Filter Table By Strike Price of$965.00	COSTIn the Money	$150.00In the Money	$159.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.99Out of the Money	$2.76Out of the Money	$1.80Out of the Money	$-3.25Out of the Money	5Out of the Money	137Out of the Money	Filter Table By Strike Price of$980.00	COSTIn the Money	$165.00In the Money	$174.00In the Money	$169.70In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.61Out of the Money	$2.46Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$985.00	COSTIn the Money	$170.00In the Money	$179.00In the Money	$187.48In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.30Out of the Money	$2.06Out of the Money	$1.78Out of the Money	$-1.82Out of the Money	114Out of the Money	316Out of the Money	Filter Table By Strike Price of$1,000.00	COSTIn the Money	$185.00In the Money	$194.00In the Money	$274.39In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.11Out of the Money	$1.95Out of the Money	$3.35Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$1,005.00	COSTIn the Money	$190.00In the Money	$199.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.00Out of the Money	$1.66Out of the Money	$1.11Out of the Money	$-1.89Out of the Money	9Out of the Money	41Out of the Money	Filter Table By Strike Price of$1,020.00	COSTIn the Money	$205.00In the Money	$214.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.68Out of the Money	$1.38Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$1,040.00	COSTIn the Money	$225.00In the Money	$234.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.20Out of the Money	$1.15Out of the Money	$0.80Out of the Money	$-1.02Out of the Money	3Out of the Money	25Out of the Money	Filter Table By Strike Price of$1,060.00	COSTIn the Money	$245.00In the Money	$254.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.36Out of the Money	$1.00Out of the Money	$0.57Out of the Money	$-0.91Out of the Money	1Out of the Money	157Out of the Money	Filter Table By Strike Price of$1,080.00	COSTIn the Money	$265.00In the Money	$274.00In 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	$0.88Out of the Money	$0.58Out of the Money	$-0.54Out of the Money	10Out of the Money	47Out of the Money	Filter Table By Strike Price of$1,100.00	COSTIn the Money	$285.00In the Money	$294.00In the Money	$289.74In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.17Out of the Money	$0.79Out of the Money	$0.43Out of the Money	$-0.65Out of the Money	2Out of the Money	164Out of the Money	Filter Table By Strike Price of$1,120.00	COSTIn the Money	$305.00In the Money	$314.00In 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	$1.45Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$1,140.00	COSTIn the Money	$325.00In the Money	$334.00In 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$1,160.00	COSTIn the Money	$345.00In the Money	$354.00In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)