Stocks Options

LAST PRICE
822.0000
TODAY'S CHANGE (%)
Trending Up6.6100 (0.8107%)

Bid / Lots
821.6100/ 4
Ask / Lots
822.1700/ 1
Open / Previous Close
814.9800 / 815.3900
Day Range
Low 813.0400
High 825.8900
52 Week Range
Low 510.5700
High 827.9100
Volume
467,381
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 17.949

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COSTIn the Money	$409.85In the Money	$414.30In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$399.80In the Money	$404.30In 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	$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	$389.85In the Money	$394.30In 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	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$379.85In the Money	$384.25In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$369.85In the Money	$374.30In 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	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$360.10In the Money	$364.35In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$349.85In the Money	$354.30In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$339.85In the Money	$344.35In 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	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$329.90In the Money	$334.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$319.95In the Money	$324.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$309.90In the Money	$314.35In 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	$299.90In the Money	$304.40In 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	$4.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$289.90In the Money	$294.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	COSTOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$279.90In the Money	$284.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$540.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$269.95In the Money	$274.40In 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	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$259.95In the Money	$264.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	COSTOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$249.95In the Money	$254.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COSTIn the Money	$239.95In the Money	$244.45In 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	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
COSTIn the Money	$234.95In the Money	$239.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$585.00	COSTOut of the Money	$0.00Out of the Money	$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	$229.95In the Money	$234.45In 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	$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	$224.95In the Money	$229.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$595.00	COSTOut of the Money	$0.00Out of the Money	$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	$219.95In the Money	$224.45In the Money	$200.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$600.00	COSTOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
COSTIn the Money	$215.10In the Money	$219.45In the Money	$188.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$605.00	COSTOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$210.00In the Money	$214.45In 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	$1.99Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
COSTIn the Money	$205.00In the Money	$209.45In the Money	$194.63In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$615.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$200.00In the Money	$204.45In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
COSTIn the Money	$195.00In the Money	$199.45In the Money	$168.61In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$625.00	COSTOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
COSTIn the Money	$190.00In the Money	$194.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$630.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
COSTIn the Money	$185.00In the Money	$189.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$635.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
COSTIn the Money	$180.00In the Money	$184.50In the Money	$159.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$640.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$175.00In the Money	$179.50In the Money	$174.44In the Money	$-5.85In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$645.00	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	61Out of the Money
COSTIn the Money	$170.00In the Money	$174.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$650.00	COSTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
COSTIn the Money	$165.05In the Money	$169.50In the Money	$160.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$655.00	COSTOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
COSTIn the Money	$160.00In the Money	$164.50In the Money	$148.93In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$660.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COSTIn the Money	$155.00In the Money	$159.50In the Money	$136.78In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$665.00	COSTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
COSTIn the Money	$150.15In the Money	$154.50In the Money	$139.80In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	102Out of the Money
COSTIn the Money	$145.05In the Money	$149.40In the Money	$119.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$675.00	COSTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	3Out of the Money	99Out of the Money
COSTIn the Money	$140.05In the Money	$144.50In the Money	$90.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$680.00	COSTOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
COSTIn the Money	$135.05In the Money	$139.50In the Money	$61.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$685.00	COSTOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
COSTIn the Money	$130.05In the Money	$134.55In the Money	$120.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$690.00	COSTOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
COSTIn the Money	$125.05In the Money	$129.55In 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	$0.01Out of the Money	$0.54Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
COSTIn the Money	$122.60In the Money	$127.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$697.50	COSTOut of the Money	$0.01Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$120.05In the Money	$124.50In the Money	$118.50In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$700.00	COSTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	4Out of the Money	389Out of the Money
COSTIn the Money	$117.60In 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$702.50	COSTOut of the Money	$0.01Out of the Money	$1.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$115.05In the Money	$119.50In the Money	$78.53In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$705.00	COSTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
COSTIn the Money	$112.60In the Money	$117.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$707.50	COSTOut of the Money	$0.01Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$110.10In the Money	$114.55In the Money	$83.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$710.00	COSTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
COSTIn the Money	$107.65In the Money	$111.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$712.50	COSTOut of the Money	$0.01Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$105.15In the Money	$109.50In the Money	$93.40In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	$0.01Out of the Money	$0.36Out of the Money	$0.05Out of the Money	$-1.22Out of the Money	3Out of the Money	130Out of the Money
COSTIn the Money	$102.60In the Money	$107.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$717.50	COSTOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$100.10In the Money	$104.55In the Money	$105.21In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	2Out of the Money	124Out of the Money
COSTIn the Money	$97.60In the Money	$102.05In 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	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$95.20In the Money	$99.55In the Money	$100.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$725.00	COSTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	3Out of the Money	143Out of the Money
COSTIn the Money	$92.60In the Money	$97.10In 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	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$90.30In the Money	$94.60In the Money	$86.13In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	8Out of the Money	161Out of the Money
COSTIn the Money	$87.60In the Money	$92.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$732.50	COSTOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$85.10In the Money	$89.60In the Money	$79.25In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.18Out of the Money	3Out of the Money	365Out of the Money
COSTIn the Money	$82.65In the Money	$87.10In 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	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$80.15In the Money	$83.85In the Money	$83.17In the Money	$6.60In the Money	5In the Money	126In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	2Out of the Money	292Out of the Money
COSTIn the Money	$77.70In the Money	$82.00In 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	$0.01Out 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	$75.15In the Money	$79.60In the Money	$78.19In the Money	$6.62In the Money	6In the Money	314In the Money	Filter Table By Strike Price of$745.00	COSTOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	13Out of the Money	315Out of the Money
COSTIn the Money	$72.65In the Money	$77.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$747.50	COSTOut of the Money	$0.01Out 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	$70.20In the Money	$74.55In the Money	$67.20In the Money	$-6.10In the Money	1In the Money	74In the Money	Filter Table By Strike Price of$750.00	COSTOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	147Out of the Money	1,345Out of the Money
COSTIn the Money	$65.15In the Money	$68.85In the Money	$56.46In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$755.00	COSTOut of the Money	$0.03Out of the Money	$0.28Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	8Out of the Money	273Out of the Money
COSTIn the Money	$60.20In the Money	$63.85In the Money	$52.67In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	$0.07Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.07Out of the Money	15Out of the Money	1,085Out of the Money
COSTIn the Money	$55.25In the Money	$59.60In the Money	$47.64In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$765.00	COSTOut of the Money	$0.03Out of the Money	$0.44Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	41Out of the Money	444Out of the Money
COSTIn the Money	$50.25In the Money	$54.55In the Money	$56.00In the Money	$10.00In the Money	12In the Money	141In the Money	Filter Table By Strike Price of$770.00	COSTOut of the Money	$0.06Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	102Out of the Money	928Out of the Money
COSTIn the Money	$47.80In the Money	$51.90In the Money	$37.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$772.50	COSTOut of the Money	$0.05Out of the Money	$0.22Out of the Money	$0.12Out of the Money	$-0.24Out of the Money	2Out of the Money	109Out of the Money
COSTIn the Money	$45.35In the Money	$49.20In the Money	$49.33In the Money	$9.33In the Money	2In the Money	57In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	$0.11Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	44Out of the Money	848Out of the Money
COSTIn the Money	$42.80In the Money	$47.30In the Money	$38.35In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$777.50	COSTOut of the Money	$0.09Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.16Out of the Money	14Out of the Money	271Out of the Money
COSTIn the Money	$40.35In the Money	$43.80In the Money	$42.30In the Money	$11.37In the Money	13In the Money	187In the Money	Filter Table By Strike Price of$780.00	COSTOut of the Money	$0.15Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.15Out of the Money	233Out of the Money	477Out of the Money
COSTIn the Money	$35.55In the Money	$39.75In the Money	$30.14In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$785.00	COSTOut of the Money	$0.18Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.21Out of the Money	150Out of the Money	411Out of the Money
COSTIn the Money	$30.70In the Money	$35.05In the Money	$30.12In the Money	$8.92In the Money	12In the Money	106In the Money	Filter Table By Strike Price of$790.00	COSTOut of the Money	$0.30Out of the Money	$0.47Out of the Money	$0.49Out of the Money	$-0.42Out of the Money	197Out of the Money	331Out of the Money
COSTIn the Money	$28.25In the Money	$31.65In the Money	$24.19In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$792.50	COSTOut of the Money	$0.45Out of the Money	$0.58Out of the Money	$0.53Out of the Money	$-0.66Out of the Money	43Out of the Money	162Out of the Money
COSTIn the Money	$26.20In the Money	$29.55In the Money	$27.55In the Money	$6.35In the Money	3In the Money	191In the Money	Filter Table By Strike Price of$795.00	COSTOut of the Money	$0.59Out of the Money	$0.74Out of the Money	$0.67Out of the Money	$-0.71Out of the Money	128Out of the Money	319Out of the Money
COSTIn the Money	$23.90In the Money	$27.00In the Money	$23.35In the Money	$5.95In the Money	22In the Money	77In the Money	Filter Table By Strike Price of$797.50	COSTOut of the Money	$0.72Out of the Money	$0.92Out of the Money	$0.85Out of the Money	$-0.90Out of the Money	272Out of the Money	266Out of the Money
COSTIn the Money	$22.75In the Money	$24.80In the Money	$22.50In the Money	$4.86In the Money	67In the Money	712In the Money	Filter Table By Strike Price of$800.00	COSTOut of the Money	$0.99Out of the Money	$1.16Out of the Money	$1.01Out of the Money	$-1.18Out of the Money	294Out of the Money	576Out of the Money
COSTIn the Money	$20.35In the Money	$22.80In the Money	$22.05In the Money	$9.01In the Money	10In the Money	130In the Money	Filter Table By Strike Price of$802.50	COSTOut of the Money	$1.27Out of the Money	$1.49Out of the Money	$1.34Out of the Money	$-1.75Out of the Money	87Out of the Money	137Out of the Money
COSTIn the Money	$18.55In the Money	$20.35In the Money	$19.17In the Money	$5.27In the Money	11In the Money	254In the Money	Filter Table By Strike Price of$805.00	COSTOut of the Money	$1.70Out of the Money	$1.89Out of the Money	$1.87Out of the Money	$-1.69Out of the Money	188Out of the Money	326Out of the Money
COSTIn the Money	$16.70In the Money	$17.65In the Money	$18.98In the Money	$6.38In the Money	5In the Money	83In the Money	Filter Table By Strike Price of$807.50	COSTOut of the Money	$2.03Out of the Money	$2.42Out of the Money	$2.31Out of the Money	$-2.39Out of the Money	79Out of the Money	213Out of the Money
COSTIn the Money	$14.90In the Money	$15.65In the Money	$15.19In the Money	$4.09In the Money	46In the Money	274In the Money	Filter Table By Strike Price of$810.00	COSTOut of the Money	$2.60Out of the Money	$2.93Out of the Money	$2.66Out of the Money	$-2.56Out of the Money	207Out of the Money	333Out of the Money
COSTIn the Money	$12.90In the Money	$15.15In the Money	$14.02In the Money	$4.37In the Money	56In the Money	168In the Money	Filter Table By Strike Price of$812.50	COSTOut of the Money	$3.20Out of the Money	$3.65Out of the Money	$3.64Out of the Money	$-2.63Out of the Money	102Out of the Money	189Out of the Money
COSTIn the Money	$11.40In the Money	$12.15In the Money	$11.30In the Money	$3.30In the Money	206In the Money	475In the Money	Filter Table By Strike Price of$815.00	COSTOut of the Money	$4.05Out of the Money	$4.35Out of the Money	$4.50Out of the Money	$-2.95Out of the Money	548Out of the Money	198Out of the Money
COSTIn the Money	$9.90In the Money	$10.45In the Money	$9.80In the Money	$2.90In the Money	82In the Money	190In the Money	Filter Table By Strike Price of$817.50	COSTOut of the Money	$4.90Out of the Money	$5.40Out of the Money	$5.34Out of the Money	$-3.16Out of the Money	97Out of the Money	76Out of the Money
COSTUnderlying issue's last price	$8.50Underlying issue's last price	$9.05Underlying issue's last price	$8.71Underlying issue's last price	$2.73Underlying issue's last price	406Underlying issue's last price	707Underlying issue's last price	Filter Table By Strike Price of$820.00Underlying issue's last price	COSTUnderlying issue's last price	$5.95Underlying issue's last price	$6.40Underlying issue's last price	$6.65Underlying issue's last price	$-3.35Underlying issue's last price	603Underlying issue's last price	119Underlying issue's last price
COSTNear the Money	$6.05Near the Money	$6.40Near the Money	$6.20Near the Money	$2.00Near the Money	452Near the Money	415Near the Money	Filter Table By Strike Price of$825.00	COSTIn the Money	$8.50In the Money	$8.95In the Money	$8.92In the Money	$-6.23In the Money	89In the Money	60In the Money
COSTOut of the Money	$4.15Out of the Money	$4.55Out of the Money	$4.50Out of the Money	$1.85Out of the Money	412Out of the Money	849Out of the Money	Filter Table By Strike Price of$830.00	COSTIn the Money	$11.45In the Money	$12.25In the Money	$12.10In the Money	$-9.90In the Money	14In the Money	9In the Money
COSTOut of the Money	$2.72Out of the Money	$3.10Out of the Money	$2.85Out of the Money	$1.05Out of the Money	263Out of the Money	389Out of the Money	Filter Table By Strike Price of$835.00	COSTIn the Money	$15.10In the Money	$16.00In the Money	$16.25In the Money	$-5.65In the Money	2In the Money	8In the Money
COSTOut of the Money	$1.76Out of the Money	$2.05Out of the Money	$1.90Out of the Money	$0.71Out of the Money	470Out of the Money	622Out of the Money	Filter Table By Strike Price of$840.00	COSTIn the Money	$17.85In the Money	$20.45In the Money	$20.19In the Money	$-5.26In the Money	5In the Money	8In the Money
COSTOut of the Money	$1.12Out of the Money	$1.37Out of the Money	$1.23Out of the Money	$0.43Out of the Money	484Out of the Money	366Out of the Money	Filter Table By Strike Price of$845.00	COSTIn the Money	$21.80In the Money	$25.60In the Money	$23.23In the Money	$0.00In the Money	---In the Money	4In the Money
COSTOut of the Money	$0.73Out of the Money	$0.89Out of the Money	$0.80Out of the Money	$0.27Out of the Money	3,517Out of the Money	743Out of the Money	Filter Table By Strike Price of$850.00	COSTIn the Money	$27.45In the Money	$30.90In the Money	$33.05In the Money	$0.00In the Money	---In the Money	4In the Money
COSTOut of the Money	$0.48Out of the Money	$0.60Out of the Money	$0.59Out of the Money	$0.22Out of the Money	181Out of the Money	290Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$31.25In the Money	$35.70In the Money	$37.88In the Money	$0.00In the Money	---In the Money	3In the Money
COSTOut of the Money	$0.25Out of the Money	$0.43Out of the Money	$0.34Out of the Money	$0.07Out of the Money	107Out of the Money	388Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$36.15In the Money	$40.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.15Out of the Money	$0.34Out of the Money	$0.24Out of the Money	$0.03Out of the Money	79Out of the Money	131Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$41.10In the Money	$45.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.12Out of the Money	$0.29Out of the Money	$0.16Out of the Money	$0.00Out of the Money	47Out of the Money	334Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$46.15In the Money	$50.55In the Money	$61.31In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	19Out of the Money	195Out of the Money	Filter Table By Strike Price of$875.00	COSTIn the Money	$51.10In the Money	$55.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	7Out of the Money	232Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$56.10In the Money	$59.65In the Money	$59.00In the Money	$-4.00In the Money	11In the Money	---In the Money
COSTOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	3Out of the Money	56Out of the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$61.10In the Money	$65.50In 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	$0.21Out of the Money	$0.15Out of the Money	$0.03Out of the Money	3Out of the Money	134Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$66.05In the Money	$70.50In the Money	$81.78In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$71.10In the Money	$75.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.01Out of the Money	31Out of the Money	477Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$76.00In the Money	$80.40In the Money	$90.13In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.11Out of the Money	6Out of the Money	37Out of the Money	Filter Table By Strike Price of$905.00	COSTIn the Money	$81.00In the Money	$85.45In 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	$0.07Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	14Out of the Money	65Out of the Money	Filter Table By Strike Price of$910.00	COSTIn the Money	$86.10In the Money	$90.35In the Money	$105.63In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$915.00	COSTIn the Money	$91.00In the Money	$95.45In the Money	$110.65In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$96.00In the Money	$100.50In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	63Out of the Money	Filter Table By Strike Price of$925.00	COSTIn the Money	$101.10In the Money	$105.45In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$930.00	COSTIn the Money	$106.00In the Money	$110.45In the Money	$116.25In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	46Out of the Money	Filter Table By Strike Price of$935.00	COSTIn the Money	$111.70In the Money	$115.30In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	5Out of the Money	122Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$116.00In the Money	$120.45In 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	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$945.00	COSTIn the Money	$121.00In the Money	$125.45In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	91Out of the Money	Filter Table By Strike Price of$950.00	COSTIn the Money	$126.00In the Money	$130.45In the Money	$145.39In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	422Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$136.00In the Money	$140.50In the Money	$141.96In the Money	$-13.41In the Money	1In the Money	1In 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 07, 2024)

Put Options (expires Friday June 07, 2024)