Stocks Options

LAST PRICE
803.9500
TODAY'S CHANGE (%)
Trending Up2.0900 (0.2606%)

Bid / Lots
803.5600/ 2
Ask / Lots
804.0700/ 1
Open / Previous Close
804.3000 / 801.8600
Day Range
Low 798.5101
High 805.3000
52 Week Range
Low 476.7500
High 806.3500
Volume
304,160
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 18.306

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COSTIn the Money	$390.15In the Money	$397.55In the Money	$329.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$410.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$379.80In the Money	$387.50In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$370.85In 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$430.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$360.15In the Money	$367.75In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$350.60In the Money	$357.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	COSTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$340.50In the Money	$347.40In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$330.40In the Money	$337.50In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$320.60In the Money	$327.55In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$310.90In the Money	$317.55In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$300.65In the Money	$307.55In the Money	$280.44In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$500.00	COSTOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COSTIn the Money	$290.55In 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$510.00	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	$280.55In the Money	$287.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	COSTOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$270.60In 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$530.00	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	$260.70In the Money	$267.75In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$250.50In the Money	$257.60In the Money	$246.19In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$240.90In the Money	$247.50In 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	$230.85In the Money	$237.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$220.75In the Money	$227.90In 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	$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	$215.55In the Money	$222.85In the Money	$183.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$585.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COSTIn the Money	$210.80In the Money	$217.90In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
COSTIn the Money	$205.90In the Money	$212.65In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$200.55In the Money	$207.80In the Money	$200.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$600.00	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	88Out of the Money
COSTIn the Money	$195.55In the Money	$202.65In 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	$4.30Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COSTIn the Money	$190.75In the Money	$197.80In 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	$4.30Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
COSTIn the Money	$185.85In the Money	$192.65In the Money	$181.11In the Money	$0.00In the Money	---In the Money	1In 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	15Out of the Money
COSTIn the Money	$180.00In the Money	$187.65In 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	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
COSTIn the Money	$175.30In the Money	$182.65In the Money	$170.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$625.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
COSTIn the Money	$170.60In the Money	$177.90In 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	$4.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
COSTIn the Money	$165.45In the Money	$172.95In the Money	$164.95In the Money	$164.95In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$635.00	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	53Out of the Money
COSTIn the Money	$160.65In the Money	$167.35In the Money	$159.98In the Money	$89.71In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$640.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
COSTIn the Money	$155.50In the Money	$162.95In the Money	$151.21In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$645.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
COSTIn the Money	$150.75In the Money	$157.70In the Money	$127.79In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$650.00	COSTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	87Out of the Money
COSTIn the Money	$145.00In the Money	$152.70In the Money	$77.90In 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	$4.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
COSTIn the Money	$140.40In the Money	$147.40In the Money	$133.87In 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	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
COSTIn the Money	$135.55In the Money	$142.85In the Money	$101.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$665.00	COSTOut of the Money	$0.00Out of the Money	$2.70Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
COSTIn the Money	$131.10In the Money	$137.65In the Money	$112.15In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$670.00	COSTOut of the Money	$0.01Out of the Money	$4.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
COSTIn the Money	$125.00In the Money	$132.65In the Money	$91.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$675.00	COSTOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money
COSTIn the Money	$120.05In the Money	$127.70In the Money	$122.70In the Money	$24.52In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$680.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	341Out of the Money
COSTIn the Money	$118.50In the Money	$125.20In 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	$0.00Out 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	$115.40In the Money	$122.95In the Money	$98.88In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$685.00	COSTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
COSTIn the Money	$113.30In the Money	$120.50In 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	$0.00Out of the Money	$1.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$110.75In the Money	$117.60In the Money	$110.52In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$690.00	COSTOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.03Out of the Money	1Out of the Money	130Out of the Money
COSTIn the Money	$108.25In the Money	$114.30In 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	$0.01Out of the Money	$1.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$105.55In the Money	$112.90In the Money	$100.35In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$695.00	COSTOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.11Out of the Money	$-0.15Out of the Money	1Out of the Money	74Out of the Money
COSTIn the Money	$103.05In the Money	$109.40In 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	$0.83Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$100.35In the Money	$107.30In the Money	$97.03In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$700.00	COSTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money
COSTIn the Money	$98.10In the Money	$104.45In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$95.35In the Money	$102.65In the Money	$91.47In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$705.00	COSTOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
COSTIn the Money	$93.35In the Money	$99.35In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$90.85In the Money	$97.20In the Money	$92.76In the Money	$1.96In the Money	1In the Money	36In the Money	Filter Table By Strike Price of$710.00	COSTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	1Out of the Money	89Out of the Money
COSTIn the Money	$88.35In the Money	$94.30In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$85.90In the Money	$91.80In the Money	$90.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money
COSTIn the Money	$83.40In the Money	$89.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$717.50	COSTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
COSTIn the Money	$80.95In the Money	$87.30In the Money	$81.72In the Money	$3.83In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money
COSTIn the Money	$78.10In the Money	$84.75In 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	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COSTIn the Money	$75.75In the Money	$82.15In the Money	$70.71In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$725.00	COSTOut of the Money	$0.03Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	7Out of the Money	326Out of the Money
COSTIn the Money	$73.30In the Money	$79.85In 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	$1.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
COSTIn the Money	$70.65In the Money	$76.40In the Money	$72.15In the Money	$0.00In the Money	---In the Money	149In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	134Out of the Money
COSTIn the Money	$68.20In the Money	$74.50In the Money	$72.83In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$732.50	COSTOut of the Money	$0.01Out of the Money	$2.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
COSTIn the Money	$65.90In the Money	$72.10In the Money	$69.77In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
COSTIn the Money	$63.70In the Money	$69.85In the Money	$47.83In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$737.50	COSTOut of the Money	$0.01Out of the Money	$2.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
COSTIn the Money	$61.50In the Money	$66.30In the Money	$62.30In the Money	$0.12In the Money	4In the Money	857In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.08Out of the Money	$0.04Out of the Money	4Out of the Money	150Out of the Money
COSTIn the Money	$58.75In the Money	$64.20In the Money	$59.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$742.50	COSTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$1.44Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
COSTIn the Money	$55.90In the Money	$61.15In the Money	$57.60In the Money	$-1.67In the Money	5In the Money	169In the Money	Filter Table By Strike Price of$745.00	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	193Out of the Money
COSTIn the Money	$53.40In the Money	$58.65In the Money	$49.83In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$747.50	COSTOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
COSTIn the Money	$50.95In the Money	$56.80In the Money	$53.70In the Money	$-1.27In the Money	1In the Money	266In the Money	Filter Table By Strike Price of$750.00	COSTOut of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	668Out of the Money
COSTIn the Money	$48.40In the Money	$54.30In the Money	$52.78In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$752.50	COSTOut of the Money	$0.05Out of the Money	$0.59Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	1Out of the Money	76Out of the Money
COSTIn the Money	$45.80In the Money	$51.05In the Money	$48.70In the Money	$1.79In the Money	1In the Money	65In the Money	Filter Table By Strike Price of$755.00	COSTOut of the Money	$0.01Out of the Money	$0.61Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	2Out of the Money	138Out of the Money
COSTIn the Money	$43.40In the Money	$49.40In the Money	$44.35In the Money	$-4.86In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$757.50	COSTOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
COSTIn the Money	$40.75In the Money	$46.05In the Money	$42.79In the Money	$0.79In the Money	1In the Money	119In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	34Out of the Money	602Out of the Money
COSTIn the Money	$38.45In the Money	$44.75In the Money	$18.65In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$762.50	COSTOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	8Out of the Money	187Out of the Money
COSTIn the Money	$36.20In the Money	$39.90In the Money	$37.98In the Money	$1.83In the Money	9In the Money	151In the Money	Filter Table By Strike Price of$765.00	COSTOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	44Out of the Money	1,282Out of the Money
COSTIn the Money	$33.55In the Money	$38.55In the Money	$36.67In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$767.50	COSTOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	21Out of the Money	178Out of the Money
COSTIn the Money	$31.25In the Money	$34.90In the Money	$32.00In the Money	$0.31In the Money	2In the Money	436In the Money	Filter Table By Strike Price of$770.00	COSTOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.14Out of the Money	42Out of the Money	831Out of the Money
COSTIn the Money	$28.85In the Money	$33.45In the Money	$32.70In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$772.50	COSTOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.07Out of the Money	14Out of the Money	269Out of the Money
COSTIn the Money	$26.00In the Money	$31.75In the Money	$28.03In the Money	$-1.50In the Money	10In the Money	173In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	93Out of the Money	616Out of the Money
COSTIn the Money	$23.60In the Money	$28.85In the Money	$24.05In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$777.50	COSTOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.18Out of the Money	24Out of the Money	250Out of the Money
COSTIn the Money	$22.55In the Money	$25.30In the Money	$24.80In the Money	$3.38In the Money	7In the Money	392In the Money	Filter Table By Strike Price of$780.00	COSTOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.22Out of the Money	144Out of the Money	845Out of the Money
COSTIn the Money	$18.10In the Money	$19.80In the Money	$15.91In the Money	$-2.74In the Money	9In the Money	408In the Money	Filter Table By Strike Price of$785.00	COSTOut of the Money	$0.24Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$-0.44Out of the Money	187Out of the Money	568Out of the Money
COSTIn the Money	$13.90In the Money	$15.00In the Money	$14.31In the Money	$0.71In the Money	41In the Money	832In the Money	Filter Table By Strike Price of$790.00	COSTOut of the Money	$0.49Out of the Money	$0.59Out of the Money	$0.51Out of the Money	$-0.74Out of the Money	319Out of the Money	1,337Out of the Money
COSTIn the Money	$9.65In the Money	$10.50In the Money	$10.80In the Money	$1.20In the Money	63In the Money	588In the Money	Filter Table By Strike Price of$795.00	COSTOut of the Money	$1.09Out of the Money	$1.22Out of the Money	$1.16Out of the Money	$-1.09Out of the Money	129Out of the Money	625Out of the Money
COSTUnderlying issue's last price	$6.30Underlying issue's last price	$6.65Underlying issue's last price	$6.20Underlying issue's last price	$-0.10Underlying issue's last price	199Underlying issue's last price	1,019Underlying issue's last price	Filter Table By Strike Price of$800.00Underlying issue's last price	COSTUnderlying issue's last price	$2.32Underlying issue's last price	$2.52Underlying issue's last price	$2.52Underlying issue's last price	$-1.54Underlying issue's last price	135Underlying issue's last price	704Underlying issue's last price
COSTNear the Money	$3.55Near the Money	$3.85Near the Money	$3.80Near the Money	$0.00Near the Money	583Near the Money	1,035Near the Money	Filter Table By Strike Price of$805.00	COSTIn the Money	$4.50In the Money	$4.85In the Money	$4.55In the Money	$-1.95In the Money	34In the Money	357In the Money
COSTOut of the Money	$1.90Out of the Money	$2.05Out of the Money	$1.92Out of the Money	$-0.33Out of the Money	731Out of the Money	927Out of the Money	Filter Table By Strike Price of$810.00	COSTIn the Money	$7.60In the Money	$8.50In the Money	$7.60In the Money	$-3.80In the Money	3In the Money	101In the Money
COSTOut of the Money	$0.90Out of the Money	$1.01Out of the Money	$0.96Out of the Money	$-0.24Out of the Money	1,080Out of the Money	714Out of the Money	Filter Table By Strike Price of$815.00	COSTIn the Money	$11.50In the Money	$12.60In the Money	$13.35In the Money	$-8.25In the Money	1In the Money	1In the Money
COSTOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.38Out of the Money	$-0.17Out of the Money	229Out of the Money	850Out of the Money	Filter Table By Strike Price of$820.00	COSTIn the Money	$14.25In the Money	$17.75In the Money	$17.17In the Money	$-2.08In the Money	1In the Money	36In the Money
COSTOut of the Money	$0.17Out of the Money	$0.24Out of the Money	$0.19Out of the Money	$-0.16Out of the Money	153Out of the Money	1,562Out of the Money	Filter Table By Strike Price of$825.00	COSTIn the Money	$19.35In the Money	$24.30In the Money	$28.50In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	91Out of the Money	897Out of the Money	Filter Table By Strike Price of$830.00	COSTIn the Money	$24.15In the Money	$29.25In the Money	$29.38In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	43Out of the Money	243Out of the Money	Filter Table By Strike Price of$835.00	COSTIn the Money	$29.15In the Money	$34.15In the Money	$37.80In 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	$0.01Out of the Money	$-0.05Out of the Money	3Out of the Money	510Out of the Money	Filter Table By Strike Price of$840.00	COSTIn the Money	$33.55In the Money	$37.00In the Money	$35.00In the Money	$-4.00In the Money	1In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.04Out of the Money	6Out of the Money	260Out of the Money	Filter Table By Strike Price of$845.00	COSTIn the Money	$39.30In the Money	$44.20In the Money	$48.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money	Filter Table By Strike Price of$850.00	COSTIn the Money	$43.00In the Money	$49.20In the Money	$47.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$48.10In the Money	$54.20In 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	$0.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$52.85In the Money	$59.15In 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	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$59.00In the Money	$64.30In 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	$0.97Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$63.10In the Money	$69.10In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$875.00	COSTIn the Money	$68.10In the Money	$74.35In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$74.10In the Money	$79.30In 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	$1.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$77.80In the Money	$84.40In 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	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$82.80In the Money	$89.40In 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	$1.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$87.25In the Money	$94.30In 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	$1.40Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$93.30In the Money	$99.15In the Money	$171.17In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$4.05Out 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$905.00	COSTIn the Money	$99.25In the Money	$104.05In 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	$1.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$910.00	COSTIn the Money	$104.00In the Money	$109.15In 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	$2.85Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$915.00	COSTIn the Money	$107.25In the Money	$114.15In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$112.30In the Money	$119.65In 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	$4.30Out 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	$122.35In the Money	$129.15In 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	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$131.95In the Money	$139.60In 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	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$950.00	COSTIn the Money	$141.95In the Money	$149.60In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$152.85In the Money	$159.30In 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 24, 2024)

Put Options (expires Friday May 24, 2024)