Stocks Options

LAST PRICE
814.3184
TODAY'S CHANGE (%)
Trending Up4.4284 (0.5468%)

Bid / Lots
813.9500/ 4
Ask / Lots
815.1200/ 2
Open / Previous Close
811.0000 / 809.8900
Day Range
Low 809.9400
High 827.9100
52 Week Range
Low 510.5700
High 827.9100
Volume
905,384
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 17.944

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	$402.85In the Money	$406.35In 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	$392.75In the Money	$396.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	COSTOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$382.80In the Money	$387.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	COSTOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$372.80In the Money	$377.50In 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	$362.80In the Money	$367.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	COSTOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$352.80In the Money	$357.75In 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	$342.80In the Money	$346.45In 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	$332.80In the Money	$336.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$322.85In the Money	$327.10In 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	$313.00In the Money	$317.30In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$302.85In the Money	$306.50In 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	$292.85In the Money	$297.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$282.85In the Money	$286.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$272.90In the Money	$277.60In 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	$262.95In the Money	$267.45In 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	$0.23Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$253.10In the Money	$257.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$242.90In the Money	$247.55In 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	$2.80Out of the Money	$0.14Out of the Money	$-0.35Out of the Money	4Out of the Money	4Out of the Money
COSTIn the Money	$232.90In the Money	$236.40In 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	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
COSTIn the Money	$227.90In the Money	$231.50In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$222.90In the Money	$227.60In 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	$217.90In the Money	$221.10In 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	$212.95In the Money	$217.60In 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	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
COSTIn the Money	$207.95In the Money	$212.55In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$202.95In the Money	$207.65In 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	$0.05Out of the Money	$0.01Out of the Money	$-1.11Out of the Money	7Out of the Money	25Out of the Money
COSTIn the Money	$198.15In the Money	$202.65In 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	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$192.95In the Money	$196.45In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COSTIn the Money	$188.00In the Money	$191.15In 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	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
COSTIn the Money	$182.95In the Money	$186.40In 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	$-0.52Out of the Money	10Out of the Money	3Out of the Money
COSTIn the Money	$177.95In the Money	$181.50In 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	$-0.84Out of the Money	40Out of the Money	11Out of the Money
COSTIn the Money	$172.95In the Money	$176.50In 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	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$167.95In the Money	$172.70In the Money	$180.29In the Money	$26.23In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$645.00	COSTOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
COSTIn the Money	$163.00In the Money	$167.55In 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	$0.01Out of the Money	$0.08Out of the Money	$0.16Out of the Money	$0.14Out of the Money	4Out of the Money	65Out of the Money
COSTIn the Money	$158.00In the Money	$162.65In 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	$0.01Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
COSTIn the Money	$153.25In the Money	$157.25In 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	$0.01Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COSTIn the Money	$148.05In the Money	$152.30In 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	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.34Out of the Money	17Out of the Money	69Out of the Money
COSTIn the Money	$143.00In the Money	$147.30In 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	$0.01Out of the Money	$0.37Out of the Money	$0.02Out of the Money	$-0.37Out of the Money	12Out of the Money	102Out of the Money
COSTIn the Money	$138.00In the Money	$142.20In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	8Out of the Money	101Out of the Money
COSTIn the Money	$133.00In the Money	$136.10In 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	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	1Out of the Money	37Out of the Money
COSTIn the Money	$128.00In the Money	$131.50In 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	$0.03Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	1Out of the Money	86Out of the Money
COSTIn the Money	$123.00In the Money	$127.65In 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	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	4Out of the Money	57Out of the Money
COSTIn the Money	$118.05In the Money	$122.15In 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	$0.04Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	1Out of the Money	128Out of the Money
COSTIn the Money	$113.05In the Money	$117.65In the Money	$118.50In the Money	$21.50In the Money	4In the Money	11In the Money	Filter Table By Strike Price of$700.00	COSTOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	85Out of the Money	460Out of the Money
COSTIn the Money	$108.05In the Money	$112.30In 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	$0.03Out of the Money	$-0.07Out of the Money	1Out of the Money	110Out of the Money
COSTIn the Money	$103.05In the Money	$108.00In 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	$0.06Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	3Out of the Money	89Out of the Money
COSTIn the Money	$98.05In the Money	$102.75In the Money	$105.01In the Money	$4.01In the Money	5In the Money	25In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$1.27Out of the Money	$1.26Out of the Money	6Out of the Money	130Out of the Money
COSTIn the Money	$93.10In the Money	$96.60In the Money	$105.21In the Money	$25.36In the Money	4In the Money	11In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	35Out of the Money	113Out of the Money
COSTIn the Money	$88.10In the Money	$92.80In the Money	$100.20In the Money	$19.01In the Money	4In the Money	14In the Money	Filter Table By Strike Price of$725.00	COSTOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	7Out of the Money	147Out of the Money
COSTIn the Money	$83.10In the Money	$87.65In the Money	$86.13In the Money	$17.88In the Money	3In the Money	34In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	36Out of the Money	159Out of the Money
COSTIn the Money	$78.10In the Money	$82.80In the Money	$79.25In the Money	$2.95In the Money	3In the Money	33In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.22Out of the Money	$0.12Out of the Money	16Out of the Money	367Out of the Money
COSTIn the Money	$73.10In the Money	$76.70In the Money	$76.57In the Money	$15.97In the Money	2In the Money	126In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	10Out of the Money	265Out of the Money
COSTIn the Money	$68.15In the Money	$72.75In the Money	$71.57In the Money	$20.37In the Money	2In the Money	316In the Money	Filter Table By Strike Price of$745.00	COSTOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	6Out of the Money	316Out of the Money
COSTIn the Money	$63.15In the Money	$67.70In the Money	$73.30In the Money	$25.10In the Money	3In the Money	75In the Money	Filter Table By Strike Price of$750.00	COSTOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	345Out of the Money	1,195Out of the Money
COSTIn the Money	$58.25In the Money	$62.85In 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	$0.12Out of the Money	$0.08Out of the Money	$-0.10Out of the Money	62Out of the Money	284Out of the Money
COSTIn the Money	$53.30In the Money	$56.70In the Money	$58.80In the Money	$11.80In the Money	2In the Money	104In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.10Out of the Money	131Out of the Money	1,074Out of the Money
COSTIn the Money	$48.25In the Money	$53.15In the Money	$51.68In the Money	$19.70In the Money	1In the Money	75In the Money	Filter Table By Strike Price of$765.00	COSTOut of the Money	$0.14Out of the Money	$0.22Out of the Money	$0.25Out of the Money	$-0.09Out of the Money	395Out of the Money	197Out of the Money
COSTIn the Money	$43.30In the Money	$48.25In the Money	$48.86In the Money	$7.86In the Money	153In the Money	175In the Money	Filter Table By Strike Price of$770.00	COSTOut of the Money	$0.14Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.19Out of the Money	207Out of the Money	673Out of the Money
COSTIn the Money	$40.85In the Money	$45.75In the Money	$27.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$772.50	COSTOut of the Money	$0.16Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$-0.39Out of the Money	62Out of the Money	86Out of the Money
COSTIn the Money	$38.40In the Money	$43.30In the Money	$40.80In the Money	$3.86In the Money	17In the Money	63In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	$0.22Out of the Money	$0.46Out of the Money	$0.33Out of the Money	$-0.32Out of the Money	178Out of the Money	625Out of the Money
COSTIn the Money	$35.95In the Money	$39.60In the Money	$38.32In the Money	$12.85In the Money	10In the Money	17In the Money	Filter Table By Strike Price of$777.50	COSTOut of the Money	$0.21Out of the Money	$0.49Out of the Money	$0.40Out of the Money	$-0.40Out of the Money	58Out of the Money	240Out of the Money
COSTIn the Money	$33.55In the Money	$37.20In the Money	$37.15In the Money	$11.05In the Money	6In the Money	189In the Money	Filter Table By Strike Price of$780.00	COSTOut of the Money	$0.41Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-0.58Out of the Money	303Out of the Money	324Out of the Money
COSTIn the Money	$28.75In the Money	$32.10In the Money	$32.17In the Money	$9.72In the Money	20In the Money	139In the Money	Filter Table By Strike Price of$785.00	COSTOut of the Money	$0.66Out of the Money	$0.83Out of the Money	$0.79Out of the Money	$-0.68Out of the Money	356Out of the Money	260Out of the Money
COSTIn the Money	$24.50In the Money	$28.40In the Money	$26.87In the Money	$4.73In the Money	5In the Money	89In the Money	Filter Table By Strike Price of$790.00	COSTOut of the Money	$0.95Out of the Money	$1.30Out of the Money	$1.22Out of the Money	$-1.18Out of the Money	234Out of the Money	209Out of the Money
COSTIn the Money	$23.35In the Money	$26.05In the Money	$24.19In the Money	$3.19In the Money	11In the Money	73In the Money	Filter Table By Strike Price of$792.50	COSTOut of the Money	$1.34Out of the Money	$1.61Out of the Money	$1.47Out of the Money	$-1.24Out of the Money	134Out of the Money	113Out of the Money
COSTIn the Money	$21.00In the Money	$24.00In the Money	$23.02In the Money	$3.97In the Money	81In the Money	217In the Money	Filter Table By Strike Price of$795.00	COSTOut of the Money	$1.68Out of the Money	$1.96Out of the Money	$2.00Out of the Money	$-1.45Out of the Money	237Out of the Money	247Out of the Money
COSTIn the Money	$19.10In the Money	$21.75In the Money	$18.85In the Money	$0.85In the Money	46In the Money	108In the Money	Filter Table By Strike Price of$797.50	COSTOut of the Money	$2.12Out of the Money	$2.55Out of the Money	$2.30Out of the Money	$-1.55Out of the Money	214Out of the Money	146Out of the Money
COSTIn the Money	$17.50In the Money	$19.50In the Money	$18.30In the Money	$3.30In the Money	132In the Money	751In the Money	Filter Table By Strike Price of$800.00	COSTOut of the Money	$2.62Out of the Money	$2.97Out of the Money	$2.80Out of the Money	$-1.97Out of the Money	563Out of the Money	338Out of the Money
COSTIn the Money	$15.75In the Money	$17.55In the Money	$16.47In the Money	$2.96In the Money	18In the Money	134In the Money	Filter Table By Strike Price of$802.50	COSTOut of the Money	$3.25Out of the Money	$3.65Out of the Money	$3.42Out of the Money	$-2.28Out of the Money	150Out of the Money	97Out of the Money
COSTIn the Money	$14.05In the Money	$15.05In the Money	$15.02In the Money	$2.32In the Money	71In the Money	294In the Money	Filter Table By Strike Price of$805.00	COSTOut of the Money	$4.00Out of the Money	$4.35Out of the Money	$4.10Out of the Money	$-2.63Out of the Money	271Out of the Money	190Out of the Money
COSTIn the Money	$12.45In the Money	$13.40In the Money	$13.25In the Money	$3.00In the Money	34In the Money	97In the Money	Filter Table By Strike Price of$807.50	COSTOut of the Money	$4.70Out of the Money	$5.30Out of the Money	$4.80Out of the Money	$-2.85Out of the Money	249Out of the Money	57Out of the Money
COSTIn the Money	$11.00In the Money	$11.75In the Money	$10.40In the Money	$0.80In the Money	219In the Money	279In the Money	Filter Table By Strike Price of$810.00	COSTOut of the Money	$5.70Out of the Money	$6.25Out of the Money	$6.20Out of the Money	$-2.50Out of the Money	292Out of the Money	186Out of the Money
COSTUnderlying issue's last price	$9.80Underlying issue's last price	$10.40Underlying issue's last price	$9.74Underlying issue's last price	$0.96Underlying issue's last price	77Underlying issue's last price	139Underlying issue's last price	Filter Table By Strike Price of$812.50Underlying issue's last price	COSTUnderlying issue's last price	$6.80Underlying issue's last price	$7.25Underlying issue's last price	$7.45Underlying issue's last price	$-3.05Underlying issue's last price	168Underlying issue's last price	69Underlying issue's last price
COSTNear the Money	$8.50Near the Money	$9.05Near the Money	$8.42Near the Money	$1.82Near the Money	365Near the Money	308Near the Money	Filter Table By Strike Price of$815.00	COSTIn the Money	$7.95In the Money	$8.45In the Money	$8.15In the Money	$-3.35In the Money	232In the Money	136In the Money
COSTOut of the Money	$7.10Out of the Money	$7.85Out of the Money	$7.60Out of the Money	$1.00Out of the Money	201Out of the Money	159Out of the Money	Filter Table By Strike Price of$817.50	COSTIn the Money	$9.25In the Money	$9.80In the Money	$9.70In the Money	$-3.00In the Money	112In the Money	28In the Money
COSTOut of the Money	$6.05Out of the Money	$6.70Out of the Money	$6.45Out of the Money	$1.25Out of the Money	998Out of the Money	399Out of the Money	Filter Table By Strike Price of$820.00	COSTIn the Money	$10.65In the Money	$11.35In the Money	$10.10In the Money	$-8.50In the Money	175In the Money	87In the Money
COSTOut of the Money	$4.35Out of the Money	$4.85Out of the Money	$4.48Out of the Money	$0.93Out of the Money	511Out of the Money	222Out of the Money	Filter Table By Strike Price of$825.00	COSTIn the Money	$13.85In the Money	$14.80In the Money	$14.45In the Money	$-4.10In the Money	79In the Money	27In the Money
COSTOut of the Money	$2.97Out of the Money	$3.45Out of the Money	$3.20Out of the Money	$0.36Out of the Money	853Out of the Money	620Out of the Money	Filter Table By Strike Price of$830.00	COSTIn the Money	$16.80In the Money	$19.95In the Money	$16.20In the Money	$-6.76In the Money	12In the Money	2In the Money
COSTOut of the Money	$2.05Out of the Money	$2.45Out of the Money	$2.12Out of the Money	$0.12Out of the Money	356Out of the Money	186Out of the Money	Filter Table By Strike Price of$835.00	COSTIn the Money	$19.85In the Money	$24.20In the Money	$15.25In the Money	$-30.39In the Money	2In the Money	6In the Money
COSTOut of the Money	$1.34Out of the Money	$1.74Out of the Money	$1.51Out of the Money	$-0.04Out of the Money	558Out of the Money	413Out of the Money	Filter Table By Strike Price of$840.00	COSTIn the Money	$24.40In the Money	$28.35In the Money	$25.45In the Money	$-18.53In the Money	2In the Money	7In the Money
COSTOut of the Money	$0.91Out of the Money	$1.22Out of the Money	$1.00Out of the Money	$-0.09Out of the Money	1,059Out of the Money	139Out of the Money	Filter Table By Strike Price of$845.00	COSTIn the Money	$29.80In the Money	$33.15In the Money	$23.23In the Money	$-25.32In the Money	1In the Money	4In the Money
COSTOut of the Money	$0.61Out of the Money	$0.80Out of the Money	$0.72Out of the Money	$-0.08Out of the Money	1,283Out of the Money	433Out of the Money	Filter Table By Strike Price of$850.00	COSTIn the Money	$34.80In the Money	$37.95In the Money	$33.05In the Money	$-23.95In the Money	1In the Money	3In the Money
COSTOut of the Money	$0.44Out of the Money	$0.57Out of the Money	$0.48Out of the Money	$-0.15Out of the Money	290Out of the Money	168Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$37.90In the Money	$42.80In the Money	$37.88In the Money	$-23.24In the Money	6In the Money	1In the Money
COSTOut of the Money	$0.25Out of the Money	$0.48Out of the Money	$0.35Out of the Money	$-0.11Out of the Money	212Out of the Money	335Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$42.90In the Money	$47.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.17Out of the Money	$0.46Out of the Money	$0.36Out of the Money	$0.06Out of the Money	110Out of the Money	83Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$47.80In the Money	$52.70In 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	$0.26Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	184Out of the Money	211Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$53.00In the Money	$57.65In the Money	$61.31In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.09Out of the Money	$0.29Out of the Money	$0.19Out of the Money	$-0.02Out of the Money	73Out of the Money	167Out of the Money	Filter Table By Strike Price of$875.00	COSTIn the Money	$58.35In the Money	$62.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.12Out of the Money	$0.26Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	54Out of the Money	206Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$63.05In the Money	$67.65In the Money	$63.00In the Money	$-21.60In the Money	15In the Money	1In the Money
COSTOut of the Money	$0.08Out of the Money	$0.31Out of the Money	$0.23Out of the Money	$0.08Out of the Money	15Out of the Money	48Out of the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$67.70In the Money	$72.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.10Out of the Money	15Out of the Money	130Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$72.75In the Money	$77.65In the Money	$81.78In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.07Out of the Money	$0.00Out of the Money	33Out of the Money	67Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$79.05In the Money	$82.65In 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	$0.10Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	111Out of the Money	477Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$84.05In the Money	$87.65In 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	$0.30Out of the Money	$0.04Out of the Money	$0.02Out of the Money	14Out of the Money	33Out of the Money	Filter Table By Strike Price of$905.00	COSTIn the Money	$89.10In the Money	$92.65In 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	$0.13Out of the Money	$0.03Out of the Money	$0.01Out of the Money	24Out of the Money	64Out of the Money	Filter Table By Strike Price of$910.00	COSTIn the Money	$92.75In the Money	$97.65In 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	$0.12Out of the Money	$0.14Out of the Money	$0.08Out of the Money	4Out of the Money	14Out of the Money	Filter Table By Strike Price of$915.00	COSTIn the Money	$97.75In the Money	$102.65In the Money	$110.65In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	7Out of the Money	82Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$104.05In the Money	$107.65In 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	$0.03Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	64Out of the Money	Filter Table By Strike Price of$925.00	COSTIn the Money	$109.05In the Money	$112.65In 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	$0.08Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	41Out of the Money	Filter Table By Strike Price of$930.00	COSTIn the Money	$114.05In the Money	$117.65In the Money	$116.25In the Money	$116.25In the Money	7In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$935.00	COSTIn the Money	$119.05In the Money	$122.60In 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	$0.05Out of the Money	$0.02Out of the Money	2Out of the Money	121Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$124.10In the Money	$127.65In 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	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	17Out of the Money	Filter Table By Strike Price of$945.00	COSTIn the Money	$129.05In the Money	$132.65In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	79Out of the Money	Filter Table By Strike Price of$950.00	COSTIn the Money	$134.20In the Money	$137.65In 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	$-0.01Out of the Money	28Out of the Money	418Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$144.05In the Money	$147.65In the Money	$155.37In the Money	$0.00In the Money	---In 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)