Stocks Options

LAST PRICE
809.8900
TODAY'S CHANGE (%)
Trending Down-5.4500 (-0.6684%)

Bid / Lots
809.1000/ 1
Ask / Lots
811.0000/ 1
Open / Previous Close
809.0300 / 815.3400
Day Range
Low 788.2000
High 811.7400
52 Week Range
Low 502.1000
High 819.5000
Volume
4,360,692
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 17.880

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	$396.00In the Money	$405.00In 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	$386.00In the Money	$395.00In 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	$376.00In the Money	$385.00In 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	$366.00In the Money	$375.00In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$356.00In the Money	$365.00In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$346.00In the Money	$355.00In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$336.00In the Money	$345.60In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$326.00In the Money	$335.50In 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	$316.00In the Money	$325.50In 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	$306.00In the Money	$315.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$296.00In the Money	$305.70In 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	$286.00In the Money	$295.00In 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	$276.00In the Money	$285.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	COSTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$266.00In the Money	$275.70In 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	$256.00In the Money	$265.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$246.00In the Money	$255.75In 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	$236.00In the Money	$245.75In 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	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COSTIn the Money	$226.05In the Money	$235.90In 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	$0.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
COSTIn the Money	$221.00In the Money	$230.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$585.00	COSTOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$216.00In the Money	$225.75In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$211.00In the Money	$220.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$595.00	COSTOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COSTIn the Money	$206.00In the Money	$215.65In 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	$0.18Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	1Out of the Money	17Out of the Money
COSTIn the Money	$201.00In the Money	$210.80In 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	$3.95Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$196.00In the Money	$205.80In 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	$0.01Out of the Money	$0.08Out of the Money	$1.12Out of the Money	$1.00Out of the Money	6Out of the Money	21Out of the Money
COSTIn the Money	$191.00In the Money	$200.85In 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	$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	$186.00In the Money	$195.70In 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	$0.07Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	1Out of the Money	13Out of the Money
COSTIn the Money	$181.00In the Money	$190.80In 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	$4.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
COSTIn the Money	$176.00In the Money	$185.80In 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	$2.52Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$171.00In the Money	$180.80In 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	$4.30Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COSTIn the Money	$166.00In the Money	$175.75In the Money	$159.62In the Money	$159.62In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$640.00	COSTOut of the Money	$0.00Out of the Money	$3.60Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$161.00In the Money	$170.80In the Money	$154.06In the Money	$-17.36In the Money	6In the Money	7In the Money	Filter Table By Strike Price of$645.00	COSTOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	3Out of the Money	62Out of the Money
COSTIn the Money	$156.00In the Money	$165.75In 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	$3.95Out of the Money	$0.02Out of the Money	$-0.26Out of the Money	2Out of the Money	65Out of the Money
COSTIn the Money	$151.00In the Money	$160.95In the Money	$160.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$655.00	COSTOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	1Out of the Money	65Out of the Money
COSTIn the Money	$146.00In the Money	$155.80In the Money	$148.93In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$660.00	COSTOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$0.07Out of the Money	$-0.33Out of the Money	1Out of the Money	9Out of the Money
COSTIn the Money	$141.00In the Money	$150.90In the Money	$136.78In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$665.00	COSTOut of the Money	$0.00Out of the Money	$1.62Out of the Money	$0.38Out of the Money	$0.01Out of the Money	29Out of the Money	44Out of the Money
COSTIn the Money	$136.25In the Money	$146.00In the Money	$139.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$670.00	COSTOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
COSTIn the Money	$131.00In the Money	$140.65In the Money	$119.55In the Money	$60.81In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$675.00	COSTOut of the Money	$0.05Out of the Money	$0.39Out of the Money	$0.13Out of the Money	$-0.34Out of the Money	27Out of the Money	98Out of the Money
COSTIn the Money	$126.25In the Money	$136.00In 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	$0.40Out of the Money	$0.06Out of the Money	$-0.54Out of the Money	8Out of the Money	43Out of the Money
COSTIn the Money	$121.00In the Money	$130.95In 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	$0.05Out of the Money	$0.73Out of the Money	$0.16Out of the Money	$-0.37Out of the Money	76Out of the Money	62Out of the Money
COSTIn the Money	$116.00In the Money	$125.95In the Money	$120.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$690.00	COSTOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.48Out of the Money	7Out of the Money	63Out of the Money
COSTIn the Money	$111.00In the Money	$120.15In 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	$0.00Out of the Money	$3.90Out of the Money	$0.16Out of the Money	$-0.47Out of the Money	17Out of the Money	130Out of the Money
COSTIn the Money	$106.00In the Money	$115.25In the Money	$97.00In the Money	$-13.00In the Money	15In the Money	25In the Money	Filter Table By Strike Price of$700.00	COSTOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.66Out of the Money	2,618Out of the Money	493Out of the Money
COSTIn the Money	$102.15In the Money	$111.00In 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	$0.05Out of the Money	$0.56Out of the Money	$0.10Out of the Money	$-0.80Out of the Money	24Out of the Money	114Out of the Money
COSTIn the Money	$96.40In the Money	$106.00In the Money	$83.20In the Money	$-23.11In the Money	5In the Money	1In the Money	Filter Table By Strike Price of$710.00	COSTOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.15Out of the Money	$-0.56Out of the Money	20Out of the Money	94Out of the Money
COSTIn the Money	$91.65In the Money	$101.00In the Money	$101.00In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$-0.88Out of the Money	35Out of the Money	121Out of the Money
COSTIn the Money	$86.45In the Money	$95.65In the Money	$79.85In the Money	$-15.46In the Money	4In the Money	7In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.98Out of the Money	107Out of the Money	133Out of the Money
COSTIn the Money	$81.65In the Money	$90.95In the Money	$81.19In the Money	$-13.92In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$725.00	COSTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-1.34Out of the Money	103Out of the Money	136Out of the Money
COSTIn the Money	$76.40In the Money	$85.95In the Money	$68.25In the Money	$-16.80In the Money	6In the Money	30In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-1.60Out of the Money	86Out of the Money	178Out of the Money
COSTIn the Money	$71.40In the Money	$81.00In the Money	$76.30In the Money	$-4.40In the Money	3In the Money	32In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$-1.75Out of the Money	326Out of the Money	354Out of the Money
COSTIn the Money	$66.50In the Money	$76.00In the Money	$60.60In the Money	$-19.06In the Money	7In the Money	121In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-1.98Out of the Money	272Out of the Money	366Out of the Money
COSTIn the Money	$61.45In the Money	$70.50In the Money	$51.20In the Money	$-21.85In the Money	4In the Money	316In the Money	Filter Table By Strike Price of$745.00	COSTOut of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$-2.52Out of the Money	218Out of the Money	368Out of the Money
COSTIn the Money	$56.70In the Money	$66.00In the Money	$48.20In the Money	$-17.90In the Money	11In the Money	81In the Money	Filter Table By Strike Price of$750.00	COSTOut of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.22Out of the Money	$-2.78Out of the Money	1,463Out of the Money	943Out of the Money
COSTIn the Money	$52.00In the Money	$61.00In the Money	$56.46In the Money	$-10.56In the Money	1In the Money	39In the Money	Filter Table By Strike Price of$755.00	COSTOut of the Money	$0.12Out of the Money	$0.23Out of the Money	$0.18Out of the Money	$-3.32Out of the Money	351Out of the Money	226Out of the Money
COSTIn the Money	$47.00In the Money	$56.00In the Money	$47.00In the Money	$-13.94In the Money	158In the Money	33In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	$0.15Out of the Money	$0.37Out of the Money	$0.23Out of the Money	$-3.82Out of the Money	1,288Out of the Money	327Out of the Money
COSTIn the Money	$42.00In the Money	$51.00In the Money	$31.98In the Money	$-23.02In the Money	15In the Money	63In the Money	Filter Table By Strike Price of$765.00	COSTOut of the Money	$0.03Out of the Money	$0.49Out of the Money	$0.34Out of the Money	$-4.66Out of the Money	276Out of the Money	119Out of the Money
COSTIn the Money	$37.10In the Money	$46.00In the Money	$41.00In the Money	$-12.25In the Money	160In the Money	30In the Money	Filter Table By Strike Price of$770.00	COSTOut of the Money	$0.24Out of the Money	$0.64Out of the Money	$0.44Out of the Money	$-5.31Out of the Money	1,820Out of the Money	264Out of the Money
COSTIn the Money	$35.30In the Money	$43.95In the Money	$27.05In the Money	$-19.50In the Money	3In the Money	2In the Money	Filter Table By Strike Price of$772.50	COSTOut of the Money	$0.50Out of the Money	$0.72Out of the Money	$0.65Out of the Money	$-4.95Out of the Money	144Out of the Money	48Out of the Money
COSTIn the Money	$32.35In the Money	$41.00In the Money	$36.94In the Money	$-11.05In the Money	25In the Money	50In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	$0.41Out of the Money	$0.87Out of the Money	$0.65Out of the Money	$-5.85Out of the Money	1,037Out of the Money	712Out of the Money
COSTIn the Money	$30.15In the Money	$39.00In the Money	$25.47In the Money	$-21.03In the Money	16In the Money	2In the Money	Filter Table By Strike Price of$777.50	COSTOut of the Money	$0.51Out of the Money	$1.05Out of the Money	$0.80Out of the Money	$-5.92Out of the Money	363Out of the Money	40Out of the Money
COSTIn the Money	$27.70In the Money	$36.35In the Money	$26.10In the Money	$-18.98In the Money	47In the Money	192In the Money	Filter Table By Strike Price of$780.00	COSTOut of the Money	$0.90Out of the Money	$1.29Out of the Money	$1.10Out of the Money	$-6.90Out of the Money	562Out of the Money	182Out of the Money
COSTIn the Money	$26.25In the Money	$30.30In the Money	$22.45In the Money	$-17.91In the Money	145In the Money	124In the Money	Filter Table By Strike Price of$785.00	COSTOut of the Money	$1.26Out of the Money	$1.91Out of the Money	$1.47Out of the Money	$-7.78Out of the Money	461Out of the Money	187Out of the Money
COSTIn the Money	$21.05In the Money	$25.20In the Money	$22.14In the Money	$-14.64In the Money	199In the Money	69In the Money	Filter Table By Strike Price of$790.00	COSTOut of the Money	$2.00Out of the Money	$2.60Out of the Money	$2.40Out of the Money	$-8.25Out of the Money	441Out of the Money	118Out of the Money
COSTIn the Money	$18.85In the Money	$22.90In the Money	$21.00In the Money	$-13.30In the Money	108In the Money	12In the Money	Filter Table By Strike Price of$792.50	COSTOut of the Money	$2.14Out of the Money	$3.15Out of the Money	$2.71Out of the Money	$-8.39Out of the Money	222Out of the Money	25Out of the Money
COSTIn the Money	$16.75In the Money	$21.00In the Money	$19.05In the Money	$-15.40In the Money	298In the Money	83In the Money	Filter Table By Strike Price of$795.00	COSTOut of the Money	$2.72Out of the Money	$3.75Out of the Money	$3.45Out of the Money	$-8.77Out of the Money	419Out of the Money	114Out of the Money
COSTIn the Money	$15.30In the Money	$18.95In the Money	$18.00In the Money	$-14.62In the Money	215In the Money	14In the Money	Filter Table By Strike Price of$797.50	COSTOut of the Money	$3.00Out of the Money	$4.35Out of the Money	$3.85Out of the Money	$-9.24Out of the Money	288Out of the Money	129Out of the Money
COSTIn the Money	$13.45In the Money	$16.00In the Money	$15.00In the Money	$-15.15In the Money	790In the Money	603In the Money	Filter Table By Strike Price of$800.00	COSTOut of the Money	$4.15Out of the Money	$5.10Out of the Money	$4.77Out of the Money	$-9.35Out of the Money	704Out of the Money	286Out of the Money
COSTIn the Money	$13.15In the Money	$14.55In the Money	$13.51In the Money	$-14.98In the Money	232In the Money	17In the Money	Filter Table By Strike Price of$802.50	COSTOut of the Money	$5.05Out of the Money	$5.75Out of the Money	$5.70Out of the Money	$-7.40Out of the Money	94Out of the Money	39Out of the Money
COSTIn the Money	$10.25In the Money	$12.65In the Money	$12.70In the Money	$-14.80In the Money	480In the Money	128In the Money	Filter Table By Strike Price of$805.00	COSTOut of the Money	$5.90Out of the Money	$6.90Out of the Money	$6.73Out of the Money	$-8.34Out of the Money	189Out of the Money	138Out of the Money
COSTUnderlying issue's last price	$10.25Underlying issue's last price	$11.50Underlying issue's last price	$10.25Underlying issue's last price	$-14.95Underlying issue's last price	119Underlying issue's last price	102Underlying issue's last price	Filter Table By Strike Price of$807.50Underlying issue's last price	COSTUnderlying issue's last price	$6.60Underlying issue's last price	$7.90Underlying issue's last price	$7.65Underlying issue's last price	$-9.42Underlying issue's last price	78Underlying issue's last price	53Underlying issue's last price
COSTNear the Money	$8.95Near the Money	$10.40Near the Money	$9.60Near the Money	$-15.05Near the Money	616Near the Money	226Near the Money	Filter Table By Strike Price of$810.00	COSTIn the Money	$7.90In the Money	$10.40In the Money	$8.70In the Money	$-10.20In the Money	267In the Money	140In the Money
COSTNear the Money	$7.75Near the Money	$9.15Near the Money	$8.78Near the Money	$-14.22Near the Money	124Near the Money	139Near the Money	Filter Table By Strike Price of$812.50	COSTIn the Money	$9.20In the Money	$10.40In the Money	$10.50In the Money	$-9.20In the Money	63In the Money	74In the Money
COSTOut of the Money	$6.65Out of the Money	$7.75Out of the Money	$6.60Out of the Money	$-15.95Out of the Money	481Out of the Money	283Out of the Money	Filter Table By Strike Price of$815.00	COSTIn the Money	$10.45In the Money	$12.25In the Money	$11.50In the Money	$-9.35In the Money	186In the Money	201In the Money
COSTOut of the Money	$5.70Out of the Money	$6.90Out of the Money	$6.60Out of the Money	$-14.30Out of the Money	129Out of the Money	139Out of the Money	Filter Table By Strike Price of$817.50	COSTIn the Money	$11.85In the Money	$13.40In the Money	$12.70In the Money	$-9.40In the Money	21In the Money	31In the Money
COSTOut of the Money	$4.80Out of the Money	$5.90Out of the Money	$5.20Out of the Money	$-14.45Out of the Money	852Out of the Money	399Out of the Money	Filter Table By Strike Price of$820.00	COSTIn the Money	$13.75In the Money	$15.10In the Money	$18.60In the Money	$-4.70In the Money	81In the Money	77In the Money
COSTOut of the Money	$3.45Out of the Money	$4.40Out of the Money	$3.55Out of the Money	$-14.05Out of the Money	343Out of the Money	199Out of the Money	Filter Table By Strike Price of$825.00	COSTIn the Money	$16.60In the Money	$22.00In the Money	$18.55In the Money	$-7.20In the Money	33In the Money	10In the Money
COSTOut of the Money	$2.50Out of the Money	$2.95Out of the Money	$2.84Out of the Money	$-12.61Out of the Money	771Out of the Money	250Out of the Money	Filter Table By Strike Price of$830.00	COSTIn the Money	$19.85In the Money	$24.95In the Money	$22.96In the Money	$-4.36In the Money	2In the Money	2In the Money
COSTOut of the Money	$1.75Out of the Money	$2.36Out of the Money	$2.00Out of the Money	$-11.60Out of the Money	273Out of the Money	143Out of the Money	Filter Table By Strike Price of$835.00	COSTIn the Money	$22.20In the Money	$28.95In the Money	$45.64In the Money	$13.14In the Money	4In the Money	9In the Money
COSTOut of the Money	$1.17Out of the Money	$1.71Out of the Money	$1.55Out of the Money	$-10.35Out of the Money	259Out of the Money	366Out of the Money	Filter Table By Strike Price of$840.00	COSTIn the Money	$28.70In the Money	$34.75In the Money	$43.98In the Money	$10.65In the Money	2In the Money	7In the Money
COSTOut of the Money	$0.72Out of the Money	$1.32Out of the Money	$1.09Out of the Money	$-9.61Out of the Money	445Out of the Money	148Out of the Money	Filter Table By Strike Price of$845.00	COSTIn the Money	$30.00In the Money	$38.60In the Money	$48.55In the Money	$11.80In the Money	1In the Money	4In the Money
COSTOut of the Money	$0.63Out of the Money	$0.96Out of the Money	$0.80Out of the Money	$-8.35Out of the Money	649Out of the Money	293Out of the Money	Filter Table By Strike Price of$850.00	COSTIn the Money	$35.70In the Money	$44.65In the Money	$57.00In the Money	$13.77In the Money	3In the Money	3In the Money
COSTOut of the Money	$0.37Out of the Money	$0.72Out of the Money	$0.63Out of the Money	$-7.37Out of the Money	190Out of the Money	143Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$40.65In the Money	$49.80In the Money	$61.12In the Money	$16.75In the Money	1In the Money	1In the Money
COSTOut of the Money	$0.26Out of the Money	$0.65Out of the Money	$0.46Out of the Money	$-6.54Out of the Money	177Out of the Money	326Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$45.00In the Money	$54.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.19Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$-5.80Out of the Money	53Out of the Money	82Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$50.05In the Money	$59.00In 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	$0.28Out of the Money	$0.26Out of the Money	$-4.60Out of the Money	187Out of the Money	111Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$55.00In the Money	$64.00In the Money	$61.31In the Money	$0.00In the Money	---In the Money	1In the Money
COSTOut of the Money	$0.08Out of the Money	$0.35Out of the Money	$0.21Out of the Money	$-4.36Out of the Money	179Out of the Money	127Out of the Money	Filter Table By Strike Price of$875.00	COSTIn the Money	$60.10In the Money	$69.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.10Out of the Money	$0.32Out of the Money	$0.17Out of the Money	$-3.48Out of the Money	121Out of the Money	194Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$65.00In the Money	$74.00In the Money	$84.60In the Money	$10.10In the Money	1In the Money	1In the Money
COSTOut of the Money	$0.08Out of the Money	$0.28Out of the Money	$0.15Out of the Money	$-3.20Out of the Money	25Out of the Money	50Out of the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$70.00In the Money	$79.00In 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	$0.27Out of the Money	$0.09Out of the Money	$-2.88Out of the Money	18Out of the Money	140Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$75.05In the Money	$84.00In the Money	$81.78In the Money	$-0.50In the Money	2In the Money	5In the Money
COSTOut of the Money	$0.04Out of the Money	$0.65Out of the Money	$0.07Out of the Money	$-2.37Out of the Money	65Out of the Money	59Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$80.60In the Money	$89.00In 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	$0.20Out of the Money	$0.13Out of the Money	$-2.06Out of the Money	203Out of the Money	482Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$85.00In the Money	$94.00In the Money	$90.13In the Money	$0.00In the Money	---In the Money	244In the Money
COSTOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-1.88Out of the Money	21Out of the Money	33Out of the Money	Filter Table By Strike Price of$905.00	COSTIn the Money	$90.00In the Money	$99.00In 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	$0.15Out of the Money	$0.02Out of the Money	$-1.56Out of the Money	20Out of the Money	72Out of the Money	Filter Table By Strike Price of$910.00	COSTIn the Money	$95.15In the Money	$104.00In the Money	$105.63In the Money	$11.05In the Money	17In the Money	35In the Money
COSTOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.06Out of the Money	$-1.32Out of the Money	2Out of the Money	15Out of the Money	Filter Table By Strike Price of$915.00	COSTIn the Money	$100.40In the Money	$109.00In the Money	$110.65In the Money	$110.65In the Money	10In the Money	---In the Money
COSTOut of the Money	$0.02Out of the Money	$0.42Out of the Money	$0.05Out of the Money	$-1.14Out of the Money	36Out of the Money	105Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$105.00In the Money	$114.00In 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	$0.40Out of the Money	$0.03Out of the Money	$-0.88Out of the Money	4Out of the Money	67Out of the Money	Filter Table By Strike Price of$925.00	COSTIn the Money	$110.10In the Money	$119.00In 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	$0.05Out of the Money	$-0.79Out of the Money	34Out of the Money	39Out of the Money	Filter Table By Strike Price of$930.00	COSTIn the Money	$115.00In the Money	$124.00In 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	$-0.95Out of the Money	23Out of the Money	28Out of the Money	Filter Table By Strike Price of$935.00	COSTIn the Money	$120.00In the Money	$129.00In 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	$3.20Out of the Money	$0.03Out of the Money	$-0.68Out of the Money	5Out of the Money	124Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$125.00In the Money	$134.00In 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	$3.40Out of the Money	$0.03Out of the Money	$-0.75Out of the Money	6Out of the Money	12Out of the Money	Filter Table By Strike Price of$945.00	COSTIn the Money	$130.00In the Money	$139.00In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.56Out of the Money	38Out of the Money	82Out of the Money	Filter Table By Strike Price of$950.00	COSTIn the Money	$135.00In the Money	$144.00In the Money	$145.39In the Money	$0.89In the Money	10In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.37Out of the Money	87Out of the Money	439Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$145.00In the Money	$154.00In the Money	$155.37In the Money	$11.50In the Money	19In the Money	10In 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)