Stocks Options

LAST PRICE
830.9850
TODAY'S CHANGE (%)
Trending Up3.5950 (0.4345%)

Bid / Lots
830.6600/ 2
Ask / Lots
830.9700/ 1
Open / Previous Close
830.9100 / 827.3900
Day Range
Low 821.6800
High 831.9900
52 Week Range
Low 510.5700
High 831.9900
Volume
1,150,313
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 17.958

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	$418.75In the Money	$423.45In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$408.75In the Money	$413.50In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$398.65In the Money	$403.60In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$388.70In the Money	$393.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	COSTOut of the Money	$0.00Out of the Money	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$378.65In the Money	$383.60In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$368.75In the Money	$373.60In 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	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$358.80In the Money	$362.40In 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	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$348.75In the Money	$353.45In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$338.75In the Money	$343.60In 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	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$329.10In the Money	$332.40In 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	$0.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$318.95In the Money	$322.35In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$308.75In the Money	$312.45In 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	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$298.70In the Money	$303.65In 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	$0.43Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$288.95In the Money	$293.65In 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	$0.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$278.75In the Money	$283.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	COSTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$268.80In the Money	$273.65In 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	$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	$258.70In the Money	$263.60In 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	$1.36Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COSTIn the Money	$248.75In the Money	$253.70In 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	$243.85In the Money	$247.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$585.00	COSTOut of the Money	$0.00Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$238.75In the Money	$243.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$590.00	COSTOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$233.75In the Money	$238.60In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$229.00In the Money	$232.40In 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	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
COSTIn the Money	$223.75In the Money	$228.70In 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	$0.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$218.85In the Money	$223.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	COSTOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
COSTIn the Money	$214.10In the Money	$218.70In the Money	$210.01In 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	$208.95In the Money	$212.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$620.00	COSTOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
COSTIn the Money	$203.75In the Money	$208.70In 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	$2.99Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
COSTIn the Money	$198.80In the Money	$203.70In 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	$193.80In the Money	$198.70In 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	$188.75In the Money	$193.30In 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	$1.88Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$183.75In the Money	$188.65In the Money	$174.44In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$645.00	COSTOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
COSTIn the Money	$178.80In the Money	$183.35In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	69Out of the Money
COSTIn the Money	$173.80In the Money	$178.10In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	102Out of the Money	64Out of the Money
COSTIn the Money	$168.80In the Money	$173.35In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	75Out of the Money	8Out of the Money
COSTIn the Money	$163.80In the Money	$168.35In 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	$158.80In the Money	$163.35In 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	$2.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
COSTIn the Money	$153.80In the Money	$158.30In 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	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	101Out of the Money
COSTIn the Money	$148.95In the Money	$153.75In 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	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	30Out of the Money
COSTIn the Money	$143.80In the Money	$148.55In 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	$1.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
COSTIn the Money	$138.90In the Money	$143.75In 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	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
COSTIn the Money	$133.80In the Money	$138.75In 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	$0.00Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	126Out of the Money
COSTIn the Money	$131.30In the Money	$136.25In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$129.05In the Money	$133.75In 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	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	383Out of the Money
COSTIn the Money	$126.30In the Money	$131.25In 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	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$123.80In the Money	$128.75In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	17Out of the Money	110Out of the Money
COSTIn the Money	$121.30In the Money	$125.85In 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	$0.05Out of the Money	$0.03Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money
COSTIn the Money	$118.80In the Money	$123.70In 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	$0.01Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	11Out of the Money	90Out of the Money
COSTIn the Money	$116.30In the Money	$121.20In 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	$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	$113.85In the Money	$118.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
COSTIn the Money	$111.35In the Money	$115.90In 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	$2.68Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$108.85In the Money	$113.40In the Money	$107.90In the Money	$2.69In the Money	1In 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	$0.04Out of the Money	$0.01Out of the Money	15Out of the Money	122Out of the Money
COSTIn the Money	$106.40In the Money	$110.90In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$103.85In the Money	$108.40In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	8Out of the Money	141Out of the Money
COSTIn the Money	$101.35In the Money	$105.10In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$98.85In the Money	$103.40In the Money	$94.90In the Money	$8.77In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	32Out of the Money	141Out of the Money
COSTIn the Money	$96.35In the Money	$100.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$93.85In the Money	$97.60In the Money	$89.44In the Money	$0.27In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	14Out of the Money	364Out of the Money
COSTIn the Money	$91.40In the Money	$95.10In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$88.95In the Money	$93.80In the Money	$88.00In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	294Out of the Money
COSTIn the Money	$86.40In the Money	$91.30In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$84.05In the Money	$88.80In the Money	$83.02In the Money	$0.00In the Money	---In the Money	312In the Money	Filter Table By Strike Price of$745.00	COSTOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	7Out of the Money	305Out of the Money
COSTIn the Money	$81.35In the Money	$86.25In 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	$0.06Out of the Money	$0.05Out of the Money	$0.05Out of the Money	8Out of the Money	---Out of the Money
COSTIn the Money	$78.90In the Money	$82.60In the Money	$78.48In the Money	$11.28In the Money	1In the Money	74In the Money	Filter Table By Strike Price of$750.00	COSTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	122Out of the Money	1,310Out of the Money
COSTIn the Money	$73.90In the Money	$78.85In the Money	$75.47In the Money	$3.59In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$755.00	COSTOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	8Out of the Money	273Out of the Money
COSTIn the Money	$68.90In the Money	$73.45In the Money	$66.90In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	73Out of the Money	1,063Out of the Money
COSTIn the Money	$63.90In the Money	$68.85In 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	$0.02Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	3Out of the Money	443Out of the Money
COSTIn the Money	$58.90In the Money	$63.85In the Money	$56.00In the Money	$0.00In the Money	---In the Money	130In the Money	Filter Table By Strike Price of$770.00	COSTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	86Out of the Money	962Out of the Money
COSTIn the Money	$56.45In the Money	$61.40In the Money	$52.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$772.50	COSTOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	21Out of the Money	108Out of the Money
COSTIn the Money	$53.95In the Money	$57.70In the Money	$52.68In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	86Out of the Money	833Out of the Money
COSTIn the Money	$51.45In the Money	$55.20In 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	$0.03Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$0.01Out of the Money	13Out of the Money	280Out of the Money
COSTIn the Money	$49.25In the Money	$53.90In the Money	$50.11In the Money	$4.40In the Money	4In the Money	173In the Money	Filter Table By Strike Price of$780.00	COSTOut of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$0.01Out of the Money	197Out of the Money	561Out of the Money
COSTIn the Money	$44.00In the Money	$47.75In the Money	$41.70In the Money	$2.68In the Money	3In the Money	128In the Money	Filter Table By Strike Price of$785.00	COSTOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	72Out of the Money	505Out of the Money
COSTIn the Money	$39.10In the Money	$43.20In the Money	$37.71In the Money	$5.21In the Money	13In the Money	101In the Money	Filter Table By Strike Price of$790.00	COSTOut of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.14Out of the Money	$-0.14Out of the Money	199Out of the Money	376Out of the Money
COSTIn the Money	$36.80In the Money	$41.10In the Money	$34.66In the Money	$10.47In the Money	1In the Money	63In the Money	Filter Table By Strike Price of$792.50	COSTOut of the Money	$0.13Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$-0.17Out of the Money	80Out of the Money	167Out of the Money
COSTIn the Money	$34.20In the Money	$37.50In the Money	$31.20In the Money	$-1.80In the Money	15In the Money	180In the Money	Filter Table By Strike Price of$795.00	COSTOut of the Money	$0.15Out of the Money	$0.23Out of the Money	$0.17Out of the Money	$-0.15Out of the Money	136Out of the Money	433Out of the Money
COSTIn the Money	$31.70In the Money	$35.35In the Money	$33.50In the Money	$6.60In the Money	3In the Money	64In the Money	Filter Table By Strike Price of$797.50	COSTOut of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$-0.15Out of the Money	255Out of the Money	513Out of the Money
COSTIn the Money	$30.60In the Money	$32.25In the Money	$30.70In the Money	$6.19In the Money	14In the Money	662In the Money	Filter Table By Strike Price of$800.00	COSTOut of the Money	$0.21Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	613Out of the Money	599Out of the Money
COSTIn the Money	$27.05In the Money	$30.50In the Money	$25.32In the Money	$4.12In the Money	3In the Money	114In the Money	Filter Table By Strike Price of$802.50	COSTOut of the Money	$0.25Out of the Money	$0.36Out of the Money	$0.28Out of the Money	$-0.32Out of the Money	206Out of the Money	176Out of the Money
COSTIn the Money	$24.55In the Money	$28.00In the Money	$26.15In the Money	$4.90In the Money	11In the Money	256In the Money	Filter Table By Strike Price of$805.00	COSTOut of the Money	$0.32Out of the Money	$0.41Out of the Money	$0.35Out of the Money	$-0.43Out of the Money	190Out of the Money	399Out of the Money
COSTIn the Money	$22.00In the Money	$26.25In the Money	$23.45In the Money	$1.70In the Money	10In the Money	75In the Money	Filter Table By Strike Price of$807.50	COSTOut of the Money	$0.41Out of the Money	$0.51Out of the Money	$0.49Out of the Money	$-0.81Out of the Money	303Out of the Money	234Out of the Money
COSTIn the Money	$21.10In the Money	$22.60In the Money	$21.80In the Money	$5.70In the Money	54In the Money	210In the Money	Filter Table By Strike Price of$810.00	COSTOut of the Money	$0.54Out of the Money	$0.62Out of the Money	$0.64Out of the Money	$-0.81Out of the Money	486Out of the Money	369Out of the Money
COSTIn the Money	$17.65In the Money	$20.35In the Money	$19.90In the Money	$2.41In the Money	39In the Money	152In the Money	Filter Table By Strike Price of$812.50	COSTOut of the Money	$0.70Out of the Money	$0.82Out of the Money	$0.85Out of the Money	$-0.95Out of the Money	147Out of the Money	220Out of the Money
COSTIn the Money	$16.15In the Money	$17.95In the Money	$16.14In the Money	$0.84In the Money	175In the Money	477In the Money	Filter Table By Strike Price of$815.00	COSTOut of the Money	$0.89Out of the Money	$1.07Out of the Money	$1.01Out of the Money	$-1.15Out of the Money	413Out of the Money	445Out of the Money
COSTIn the Money	$14.00In the Money	$15.50In the Money	$13.99In the Money	$0.65In the Money	26In the Money	163In the Money	Filter Table By Strike Price of$817.50	COSTOut of the Money	$1.20Out of the Money	$1.37Out of the Money	$1.40Out of the Money	$-1.55Out of the Money	185Out of the Money	135Out of the Money
COSTIn the Money	$12.65In the Money	$13.45In the Money	$12.53In the Money	$0.81In the Money	165In the Money	543In the Money	Filter Table By Strike Price of$820.00	COSTOut of the Money	$1.58Out of the Money	$1.83Out of the Money	$1.97Out of the Money	$-1.64Out of the Money	450Out of the Money	501Out of the Money
COSTIn the Money	$9.00In the Money	$9.55In the Money	$8.71In the Money	$0.32In the Money	492In the Money	473In the Money	Filter Table By Strike Price of$825.00	COSTOut of the Money	$2.78Out of the Money	$3.05Out of the Money	$3.08Out of the Money	$-2.31Out of the Money	282Out of the Money	208Out of the Money
COSTUnderlying issue's last price	$5.95Underlying issue's last price	$6.40Underlying issue's last price	$5.78Underlying issue's last price	$-0.12Underlying issue's last price	685Underlying issue's last price	938Underlying issue's last price	Filter Table By Strike Price of$830.00Underlying issue's last price	COSTUnderlying issue's last price	$4.65Underlying issue's last price	$5.00Underlying issue's last price	$5.55Underlying issue's last price	$-2.45Underlying issue's last price	160Underlying issue's last price	35Underlying issue's last price
COSTOut of the Money	$3.70Out of the Money	$4.00Out of the Money	$4.05Out of the Money	$0.20Out of the Money	632Out of the Money	458Out of the Money	Filter Table By Strike Price of$835.00	COSTIn the Money	$7.30In the Money	$7.75In the Money	$7.30In the Money	$-3.74In the Money	14In the Money	14In the Money
COSTOut of the Money	$2.16Out of the Money	$2.38Out of the Money	$2.26Out of the Money	$-0.18Out of the Money	584Out of the Money	664Out of the Money	Filter Table By Strike Price of$840.00	COSTIn the Money	$10.60In the Money	$11.45In the Money	$14.25In the Money	$-5.94In the Money	1In the Money	10In the Money
COSTOut of the Money	$1.14Out of the Money	$1.39Out of the Money	$1.09Out of the Money	$-0.41Out of the Money	457Out of the Money	496Out of the Money	Filter Table By Strike Price of$845.00	COSTIn the Money	$14.35In the Money	$15.80In the Money	$23.23In the Money	$0.00In the Money	---In the Money	4In the Money
COSTOut of the Money	$0.62Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-0.18Out of the Money	595Out of the Money	1,178Out of the Money	Filter Table By Strike Price of$850.00	COSTIn the Money	$18.25In the Money	$21.70In the Money	$26.84In the Money	$0.00In the Money	---In the Money	5In the Money
COSTOut of the Money	$0.31Out of the Money	$0.41Out of the Money	$0.34Out of the Money	$-0.18Out of the Money	118Out of the Money	301Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$22.90In the Money	$26.65In the Money	$37.88In the Money	$0.00In the Money	---In the Money	3In the Money
COSTOut of the Money	$0.09Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-0.17Out of the Money	94Out of the Money	492Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$27.95In the Money	$31.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	89Out of the Money	268Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$32.50In the Money	$36.65In 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	$0.09Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	71Out of the Money	358Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$36.80In the Money	$41.60In the Money	$61.31In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	45Out of the Money	216Out of the Money	Filter Table By Strike Price of$875.00	COSTIn the Money	$41.65In the Money	$46.60In 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	$0.07Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	5Out of the Money	231Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$46.70In the Money	$51.60In the Money	$49.00In the Money	$-8.50In the Money	1In the Money	2In the Money
COSTOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	5Out of the Money	57Out of the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$51.65In the Money	$56.60In 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	$-0.04Out of the Money	3Out of the Money	134Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$57.95In the Money	$61.60In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	8Out of the Money	81Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$63.00In the Money	$66.55In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	28Out of the Money	469Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$67.85In the Money	$71.35In 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	$0.03Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	2Out of the Money	43Out of the Money	Filter Table By Strike Price of$905.00	COSTIn the Money	$72.85In the Money	$76.60In 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	$0.04Out of the Money	$0.01Out of the Money	18Out of the Money	64Out of the Money	Filter Table By Strike Price of$910.00	COSTIn the Money	$77.85In the Money	$81.60In 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	$0.06Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	20Out of the Money	Filter Table By Strike Price of$915.00	COSTIn the Money	$81.75In the Money	$86.60In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$86.65In the Money	$91.60In 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	$0.10Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	55Out of the Money	Filter Table By Strike Price of$925.00	COSTIn the Money	$91.75In the Money	$96.60In the Money	$103.15In 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	$0.01Out of the Money	1Out of the Money	57Out of the Money	Filter Table By Strike Price of$930.00	COSTIn the Money	$98.10In the Money	$101.60In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	55Out of the Money	Filter Table By Strike Price of$935.00	COSTIn the Money	$101.80In the Money	$106.60In 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	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	138Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$107.85In the Money	$111.60In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$945.00	COSTIn the Money	$112.90In the Money	$116.55In 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	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	89Out of the Money	Filter Table By Strike Price of$950.00	COSTIn the Money	$118.10In the Money	$121.60In the Money	$145.39In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	425Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$126.65In the Money	$131.60In the Money	$141.96In the Money	$0.00In the Money	---In the Money	---In the Money

Costco Wholesale Corp
NASDAQ:COSTUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)