Stocks Options

LAST PRICE
743.9000
TODAY'S CHANGE (%)
Trending Up11.4600 (1.5646%)

Bid / Lots
744.7600/ 1
Ask / Lots
745.6000/ 2
Open / Previous Close
734.2800 / 732.4400
Day Range
Low 733.3450
High 747.4900
52 Week Range
Low 476.7500
High 787.0800
Volume
2,323,300
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 18.054

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COSTIn the Money	$331.40In the Money	$337.75In the Money	$328.05In the Money	$14.65In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$410.00	COSTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$321.55In the Money	$327.80In the Money	$317.73In the Money	$14.33In the Money	20In the Money	40In the Money	Filter Table By Strike Price of$420.00	COSTOut of the Money	$0.00Out of the Money	$0.92Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$311.80In the Money	$317.80In the Money	$308.41In the Money	$14.72In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$430.00	COSTOut of the Money	$0.00Out of the Money	$1.97Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$301.00In the Money	$307.85In 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	$2.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$291.65In the Money	$297.85In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$281.55In the Money	$287.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	COSTOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$270.55In the Money	$277.90In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$261.40In the Money	$267.90In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$251.50In the Money	$257.85In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$241.60In the Money	$247.95In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$231.20In the Money	$238.05In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$221.65In the Money	$227.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	COSTOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$211.90In the Money	$217.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	COSTOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$201.15In the Money	$208.00In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$191.80In the Money	$198.00In the Money	$194.62In the Money	$32.85In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$550.00	COSTOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$181.70In the Money	$188.00In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COSTIn the Money	$171.70In the Money	$178.05In 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	$2.52Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$161.70In the Money	$168.05In 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	$3.80Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$156.75In the Money	$163.05In 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	$2.38Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
COSTIn the Money	$150.60In the Money	$158.05In 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	$3.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
COSTIn the Money	$146.95In the Money	$153.00In 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	$2.55Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
COSTIn the Money	$141.95In the Money	$148.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$600.00	COSTOut of the Money	$0.00Out of the Money	$1.96Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
COSTIn the Money	$137.30In the Money	$143.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$605.00	COSTOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.06Out of the Money	$-0.30Out of the Money	1Out of the Money	2Out of the Money
COSTIn the Money	$131.85In the Money	$138.10In 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	$3.20Out of the Money	$0.01Out of the Money	$-0.42Out of the Money	10Out of the Money	10Out of the Money
COSTIn the Money	$129.00In the Money	$135.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$612.50	COSTOut of the Money	$0.00Out of the Money	$2.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$127.00In the Money	$133.10In the Money	$131.38In the Money	$33.87In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$615.00	COSTOut of the Money	$0.00Out of the Money	$0.49Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
COSTIn the Money	$124.35In the Money	$130.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$617.50	COSTOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$121.35In the Money	$128.25In 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	$0.28Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	2Out of the Money	39Out of the Money
COSTIn the Money	$119.15In the Money	$125.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$622.50	COSTOut of the Money	$0.00Out of the Money	$2.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$117.00In the Money	$123.10In the Money	$83.94In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$625.00	COSTOut of the Money	$0.01Out of the Money	$1.53Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COSTIn the Money	$114.35In the Money	$120.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$627.50	COSTOut of the Money	$0.00Out of the Money	$2.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$112.00In the Money	$118.10In 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	$3.20Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$109.00In the Money	$115.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$632.50	COSTOut of the Money	$0.00Out of the Money	$1.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$106.80In the Money	$113.10In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
COSTIn the Money	$104.50In the Money	$110.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$637.50	COSTOut of the Money	$0.00Out of the Money	$3.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$102.15In the Money	$108.15In the Money	$66.64In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$640.00	COSTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
COSTIn the Money	$98.80In the Money	$105.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$642.50	COSTOut of the Money	$0.00Out of the Money	$2.91Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$97.05In the Money	$103.15In the Money	$99.60In the Money	$19.36In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$645.00	COSTOut of the Money	$0.00Out of the Money	$0.17Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
COSTIn the Money	$94.45In the Money	$100.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$647.50	COSTOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$92.00In the Money	$98.15In 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	$0.06Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	43Out of the Money	125Out of the Money
COSTIn the Money	$89.55In the Money	$95.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$652.50	COSTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$86.85In the Money	$93.30In the Money	$81.67In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$655.00	COSTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
COSTIn the Money	$84.50In the Money	$90.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$657.50	COSTOut of the Money	$0.00Out of the Money	$2.86Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$82.10In the Money	$88.15In the Money	$65.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$660.00	COSTOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
COSTIn the Money	$79.50In the Money	$85.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$662.50	COSTOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$77.00In the Money	$83.20In the Money	$60.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$665.00	COSTOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	5Out of the Money	112Out of the Money
COSTIn the Money	$74.35In the Money	$80.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$667.50	COSTOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$71.80In the Money	$78.20In the Money	$55.65In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$670.00	COSTOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	68Out of the Money	155Out of the Money
COSTIn the Money	$69.30In the Money	$75.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$672.50	COSTOut of the Money	$0.02Out of the Money	$0.38Out of the Money	$0.07Out of the Money	$-0.23Out of the Money	10Out of the Money	12Out of the Money
COSTIn the Money	$67.00In the Money	$73.20In the Money	$51.30In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$675.00	COSTOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	23Out of the Money	317Out of the Money
COSTIn the Money	$64.70In the Money	$70.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$677.50	COSTOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
COSTIn the Money	$62.05In the Money	$68.25In the Money	$49.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$680.00	COSTOut of the Money	$0.05Out of the Money	$0.27Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	19Out of the Money	262Out of the Money
COSTIn the Money	$59.55In the Money	$65.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$682.50	COSTOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$57.10In the Money	$63.25In the Money	$43.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$685.00	COSTOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.14Out of the Money	95Out of the Money	142Out of the Money
COSTIn the Money	$54.55In the Money	$60.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$687.50	COSTOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$-0.12Out of the Money	1Out of the Money	14Out of the Money
COSTIn the Money	$52.20In the Money	$58.25In the Money	$40.24In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$690.00	COSTOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.22Out of the Money	40Out of the Money	205Out of the Money
COSTIn the Money	$49.65In the Money	$55.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$692.50	COSTOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$-0.22Out of the Money	2Out of the Money	28Out of the Money
COSTIn the Money	$47.10In the Money	$53.30In the Money	$33.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$695.00	COSTOut of the Money	$0.09Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.33Out of the Money	115Out of the Money	187Out of the Money
COSTIn the Money	$44.70In the Money	$50.80In 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	$0.10Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.35Out of the Money	4Out of the Money	16Out of the Money
COSTIn the Money	$42.15In the Money	$48.45In the Money	$29.55In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$700.00	COSTOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.50Out of the Money	364Out of the Money	1,610Out of the Money
COSTIn the Money	$39.70In the Money	$46.00In the Money	$27.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$702.50	COSTOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.58Out of the Money	244Out of the Money	20Out of the Money
COSTIn the Money	$37.20In the Money	$43.45In the Money	$25.50In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$705.00	COSTOut of the Money	$0.19Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-0.73Out of the Money	135Out of the Money	137Out of the Money
COSTIn the Money	$34.55In the Money	$41.00In the Money	$20.68In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$707.50	COSTOut of the Money	$0.22Out of the Money	$0.35Out of the Money	$0.22Out of the Money	$-0.98Out of the Money	253Out of the Money	31Out of the Money
COSTIn the Money	$32.30In the Money	$38.60In the Money	$32.26In the Money	$15.05In the Money	22In the Money	124In the Money	Filter Table By Strike Price of$710.00	COSTOut of the Money	$0.30Out of the Money	$0.42Out of the Money	$0.35Out of the Money	$-1.06Out of the Money	264Out of the Money	142Out of the Money
COSTIn the Money	$29.85In the Money	$36.10In the Money	$29.13In the Money	$5.13In the Money	1In the Money	27In the Money	Filter Table By Strike Price of$712.50	COSTOut of the Money	$0.38Out of the Money	$0.51Out of the Money	$0.36Out of the Money	$-1.26Out of the Money	36Out of the Money	68Out of the Money
COSTIn the Money	$28.15In the Money	$33.60In the Money	$31.55In the Money	$12.05In the Money	26In the Money	182In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	$0.38Out of the Money	$0.62Out of the Money	$0.49Out of the Money	$-1.56Out of the Money	241Out of the Money	285Out of the Money
COSTIn the Money	$25.45In the Money	$31.35In the Money	$24.39In the Money	$5.99In the Money	2In the Money	118In the Money	Filter Table By Strike Price of$717.50	COSTOut of the Money	$0.11Out of the Money	$0.76Out of the Money	$0.65Out of the Money	$-1.69Out of the Money	260Out of the Money	42Out of the Money
COSTIn the Money	$23.70In the Money	$29.05In the Money	$26.50In the Money	$9.68In the Money	102In the Money	244In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	$0.78Out of the Money	$0.90Out of the Money	$0.89Out of the Money	$-2.46Out of the Money	763Out of the Money	218Out of the Money
COSTIn the Money	$21.95In the Money	$25.45In the Money	$25.00In the Money	$11.05In the Money	4In the Money	86In the Money	Filter Table By Strike Price of$722.50	COSTOut of the Money	$0.85Out of the Money	$1.17Out of the Money	$1.17Out of the Money	$-2.53Out of the Money	103Out of the Money	216Out of the Money
COSTIn the Money	$18.80In the Money	$22.70In the Money	$21.60In the Money	$9.20In the Money	25In the Money	375In the Money	Filter Table By Strike Price of$725.00	COSTOut of the Money	$1.25Out of the Money	$1.46Out of the Money	$1.35Out of the Money	$-3.15Out of the Money	340Out of the Money	193Out of the Money
COSTIn the Money	$17.20In the Money	$22.40In the Money	$19.68In the Money	$8.28In the Money	17In the Money	76In the Money	Filter Table By Strike Price of$727.50	COSTOut of the Money	$1.43Out of the Money	$1.76Out of the Money	$1.34Out of the Money	$-4.36Out of the Money	156Out of the Money	65Out of the Money
COSTIn the Money	$14.60In the Money	$18.50In the Money	$16.95In the Money	$7.45In the Money	306In the Money	532In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$1.95Out of the Money	$2.24Out of the Money	$2.10Out of the Money	$-4.50Out of the Money	774Out of the Money	312Out of the Money
COSTIn the Money	$12.80In the Money	$16.30In the Money	$15.76In the Money	$8.16In the Money	31In the Money	134In the Money	Filter Table By Strike Price of$732.50	COSTOut of the Money	$2.38Out of the Money	$2.76Out of the Money	$2.70Out of the Money	$-5.07Out of the Money	117Out of the Money	79Out of the Money
COSTIn the Money	$12.00In the Money	$13.30In the Money	$12.25In the Money	$5.50In the Money	265In the Money	191In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$3.00Out of the Money	$3.40Out of the Money	$3.33Out of the Money	$-6.22Out of the Money	215Out of the Money	22Out of the Money
COSTIn the Money	$10.70In the Money	$11.45In the Money	$10.96In the Money	$5.41In the Money	132In the Money	571In the Money	Filter Table By Strike Price of$737.50	COSTOut of the Money	$3.75Out of the Money	$4.15Out of the Money	$4.06Out of the Money	$-6.29Out of the Money	416Out of the Money	21Out of the Money
COSTIn the Money	$9.10In the Money	$9.80In the Money	$9.25In the Money	$4.16In the Money	480In the Money	440In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$4.50Out of the Money	$5.05Out of the Money	$5.05Out of the Money	$-5.95Out of the Money	374Out of the Money	82Out of the Money
COSTUnderlying issue's last price	$7.80Underlying issue's last price	$8.30Underlying issue's last price	$7.73Underlying issue's last price	$3.58Underlying issue's last price	112Underlying issue's last price	19Underlying issue's last price	Filter Table By Strike Price of$742.50Underlying issue's last price	COSTUnderlying issue's last price	$5.65Underlying issue's last price	$6.00Underlying issue's last price	$5.80Underlying issue's last price	$5.80Underlying issue's last price	79Underlying issue's last price	---Underlying issue's last price
COSTNear the Money	$6.50Near the Money	$7.00Near the Money	$6.50Near the Money	$3.18Near the Money	513Near the Money	205Near the Money	Filter Table By Strike Price of$745.00	COSTIn the Money	$6.75In the Money	$7.15In the Money	$7.35In the Money	$-7.58In the Money	179In the Money	28In the Money
COSTOut of the Money	$5.30Out of the Money	$5.75Out of the Money	$5.45Out of the Money	$2.76Out of the Money	143Out of the Money	11Out of the Money	Filter Table By Strike Price of$747.50	COSTIn the Money	$8.05In the Money	$8.60In the Money	$8.55In the Money	$8.55In the Money	38In the Money	---In the Money
COSTOut of the Money	$4.40Out of the Money	$4.75Out of the Money	$4.40Out of the Money	$2.22Out of the Money	995Out of the Money	360Out of the Money	Filter Table By Strike Price of$750.00	COSTIn the Money	$9.65In the Money	$10.05In the Money	$9.95In the Money	$-8.15In the Money	28In the Money	7In the Money
COSTOut of the Money	$2.76Out of the Money	$3.20Out of the Money	$3.00Out of the Money	$1.62Out of the Money	395Out of the Money	130Out of the Money	Filter Table By Strike Price of$755.00	COSTIn the Money	$11.95In the Money	$14.30In the Money	$12.51In the Money	$-13.84In the Money	5In the Money	3In the Money
COSTOut of the Money	$1.74Out of the Money	$2.02Out of the Money	$1.89Out of the Money	$1.13Out of the Money	368Out of the Money	280Out of the Money	Filter Table By Strike Price of$760.00	COSTIn the Money	$15.85In the Money	$18.35In the Money	$17.78In the Money	$-13.94In the Money	120In the Money	1In the Money
COSTOut of the Money	$1.02Out of the Money	$1.37Out of the Money	$1.29Out of the Money	$0.75Out of the Money	368Out of the Money	148Out of the Money	Filter Table By Strike Price of$765.00	COSTIn the Money	$19.65In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.72Out of the Money	$0.39Out of the Money	222Out of the Money	154Out of the Money	Filter Table By Strike Price of$770.00	COSTIn the Money	$22.95In the Money	$29.05In the Money	$29.86In the Money	$29.86In the Money	1In the Money	---In the Money
COSTOut of the Money	$0.37Out of the Money	$0.52Out of the Money	$0.45Out of the Money	$0.22Out of the Money	298Out of the Money	45Out of the Money	Filter Table By Strike Price of$775.00	COSTIn the Money	$27.75In the Money	$33.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.22Out of the Money	$0.34Out of the Money	$0.29Out of the Money	$0.11Out of the Money	395Out of the Money	187Out of the Money	Filter Table By Strike Price of$780.00	COSTIn the Money	$32.55In the Money	$38.75In the Money	$56.57In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.15Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$0.06Out of the Money	12Out of the Money	45Out of the Money	Filter Table By Strike Price of$785.00	COSTIn the Money	$37.60In the Money	$43.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.09Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$0.01Out of the Money	13Out of the Money	27Out of the Money	Filter Table By Strike Price of$790.00	COSTIn the Money	$42.55In the Money	$48.65In the Money	$63.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.04Out of the Money	1Out of the Money	28Out of the Money	Filter Table By Strike Price of$795.00	COSTIn the Money	$47.70In the Money	$54.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	38Out of the Money	18Out of the Money	Filter Table By Strike Price of$800.00	COSTIn the Money	$52.65In the Money	$58.70In 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	$0.09Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$805.00	COSTIn the Money	$57.45In the Money	$64.00In 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	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$810.00	COSTIn the Money	$62.35In the Money	$68.75In 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	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$815.00	COSTIn the Money	$67.75In the Money	$73.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$2.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$820.00	COSTIn the Money	$72.65In the Money	$78.55In 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	$0.63Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	4Out of the Money	4Out of the Money	Filter Table By Strike Price of$825.00	COSTIn the Money	$77.55In the Money	$83.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$830.00	COSTIn the Money	$82.65In the Money	$88.70In the Money	$106.68In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$2.43Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$835.00	COSTIn the Money	$87.55In the Money	$93.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$2.31Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$840.00	COSTIn the Money	$92.60In the Money	$98.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$850.00	COSTIn the Money	$102.75In the Money	$108.85In 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	$0.24Out of the Money	$0.04Out of the Money	$0.00Out of the Money	301Out of the Money	283Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$112.75In the Money	$119.50In 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	$1.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$122.60In the Money	$128.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$2.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$132.65In the Money	$139.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$142.65In the Money	$148.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.42Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$152.60In the Money	$159.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$910.00	COSTIn the Money	$162.65In the Money	$169.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$172.55In the Money	$179.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$930.00	COSTIn the Money	$182.60In the Money	$189.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$192.65In the Money	$199.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$950.00	COSTIn the Money	$202.75In the Money	$210.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$212.70In the Money	$220.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Costco Wholesale Corp
NASDAQ:COSTUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 10, 2024)

Put Options (expires Friday May 10, 2024)