Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

COST
Costco Wholesale Corp
stock NASDAQ

At Close
Jun 3, 2026 3:59:59 PM EDT
961.98USD+0.808%(+7.71)2,174,108
931.95Bid   989.89Ask   57.94Spread
Pre-market
Jun 4, 2026 9:19:30 AM EDT
982.00USD+2.097%(+20.17)7,577
After-hours
Jun 3, 2026 4:59:30 PM EDT
970.00USD+0.834%(+8.02)577,573
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 2, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jun 5, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,26822,2723,00031,195


COST Jun 5, 2026 Exp. - Volume by Strike
Puts
Calls

COST Jun 5, 2026 Exp. - Open Interest by Strike

Puts
Calls

COST Jun 5, 2026 Exp. - Max Pain @ $970.00

Puts
Calls


COST Jun 5, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,300.00 C0.01-50.00%1917306-02COST260605C01300000
1,290.00 C0.02+100.00%6435106-02COST260605C01290000
1,280.00 C0.02+100.00%5929206-02COST260605C01280000
1,270.00 C0.01-99.77%1926406-01COST260605C01270000
1,260.00 C0.010.00%3932706-01COST260605C01260000
1,250.00 C0.04+300.00%443906-02COST260605C01250000
1,240.00 C0.02+100.00%7517006-02COST260605C01240000
1,230.00 C0.01-94.12%12826306-01COST260605C01230000
1,220.00 C0.02+100.00%28054906-02COST260605C01220000
1,210.00 C0.010.00%10936206-01COST260605C01210000
1,200.00 C0.03+200.00%8895206-02COST260605C01200000
1,190.00 C0.010.00%5471906-02COST260605C01190000
1,180.00 C0.18+1,700.00%4934706-02COST260605C01180000
1,170.00 C0.010.00%13198306-02COST260605C01170000
1,160.00 C0.21+2,000.00%19006-02COST260605C01160000
1,150.00 C0.01-94.12%518306-01COST260605C01150000
1,145.00 C0.05-78.26%130406-02COST260605C01145000
1,140.00 C0.22+2,100.00%116506-02COST260605C01140000
1,135.00 C0.10-47.37%6623206-02COST260605C01135000
1,130.00 C0.15-11.76%8421806-02COST260605C01130000
1,125.00 C0.08-57.89%13329806-02COST260605C01125000
1,120.00 C0.09+80.00%491,04106-02COST260605C01120000
1,115.00 C0.110.00%10815406-02COST260605C01115000
1,110.00 C0.18-28.00%5416406-02COST260605C01110000
1,105.00 C0.18+260.00%7713306-02COST260605C01105000
1,100.00 C0.03-50.00%4351,15506-02COST260605C01100000
1,095.00 C0.22+266.67%1910306-02COST260605C01095000
1,092.50 C1.52-29.30%21705-28COST260605C01092500
1,090.00 C0.04-85.19%3532206-01COST260605C01090000
1,087.50 C0.21-93.11%2506-02COST260605C01087500
1,085.00 C0.04-50.00%719306-02COST260605C01085000
1,082.50 C0.09-83.64%434306-01COST260605C01082500
1,080.00 C0.17+183.33%13119406-02COST260605C01080000
1,077.50 C0.09+28.57%3818706-02COST260605C01077500
1,075.00 C0.10+100.00%343706-02COST260605C01075000
1,072.50 C0.24+242.86%1113506-02COST260605C01072500
1,070.00 C0.05-16.67%832006-02COST260605C01070000
1,067.50 C0.18-64.71%11911006-01COST260605C01067500
1,065.00 C0.060.00%13835906-02COST260605C01065000
1,060.00 C0.07-30.00%7230806-02COST260605C01060000
1,055.00 C0.23+15.00%2914806-02COST260605C01055000
1,050.00 C0.13+44.44%7956106-02COST260605C01050000
1,045.00 C0.12-50.00%523906-02COST260605C01045000
1,040.00 C0.18+63.64%3560206-02COST260605C01040000
1,035.00 C0.20-20.00%2120106-02COST260605C01035000
1,030.00 C0.14-22.22%10327106-02COST260605C01030000
1,025.00 C0.27+50.00%2829206-02COST260605C01025000
1,020.00 C0.20-35.48%4724606-02COST260605C01020000
1,015.00 C0.30-16.67%6916906-02COST260605C01015000
1,010.00 C0.46-2.13%9330806-02COST260605C01010000
1,005.00 C0.52-7.14%12983406-02COST260605C01005000
1,000.00 C0.64-14.67%8161,70106-02COST260605C01000000
995.00 C0.87-4.40%12727206-02COST260605C00995000
990.00 C1.18-1.67%33340906-02COST260605C00990000
985.00 C1.56-1.27%38245306-02COST260605C00985000
980.00 C2.28+14.00%32958406-02COST260605C00980000
975.00 C3.00+11.11%41936306-02COST260605C00975000
970.00 C4.30+22.86%1951,23606-02COST260605C00970000
965.00 C5.75+43.75%53032206-02COST260605C00965000
960.00 C7.77+29.50%28829606-02COST260605C00960000
955.00 C9.80+42.03%23532906-02COST260605C00955000
950.00 C12.39+27.73%35664606-02COST260605C00950000
945.00 C16.00+32.78%36723406-02COST260605C00945000
940.00 C18.74+27.05%8516306-02COST260605C00940000
935.00 C23.50+38.24%810006-02COST260605C00935000
930.00 C27.00+23.57%207806-02COST260605C00930000
925.00 C24.65-22.02%183206-01COST260605C00925000
920.00 C28.000.00%53906-02COST260605C00920000
915.00 C29.85-36.83%322606-01COST260605C00915000
910.00 C37.80-78.33%2206-01COST260605C00910000
905.00 C46.06-23.42%31206-01COST260605C00905000
900.00 C55.65+29.42%52506-02COST260605C00900000
895.00 C00%0COST260605C00895000
890.00 C56.95-11.51%2606-01COST260605C00890000
885.00 C117.00-43.73%19405-26COST260605C00885000
880.00 C62.31-69.38%12106-01COST260605C00880000
875.00 C00%0COST260605C00875000
870.00 C00%0COST260605C00870000
865.00 C185.41+11.56%151505-15COST260605C00865000
860.00 C81.680%1106-01COST260605C00860000
855.00 C00%0COST260605C00855000
850.00 C182.70+11.35%12105-22COST260605C00850000
845.00 C109.20-2.06%2106-02COST260605C00845000
840.00 C114.190%2006-02COST260605C00840000
835.00 C00%0COST260605C00835000
830.00 C120.600%1106-02COST260605C00830000
825.00 C00%0COST260605C00825000
820.00 C00%0COST260605C00820000
815.00 C00%0COST260605C00815000
810.00 C150.900%1105-29COST260605C00810000
805.00 C00%0COST260605C00805000
800.00 C142.00+0.60%1806-02COST260605C00800000
795.00 C00%0COST260605C00795000
790.00 C00%0COST260605C00790000
785.00 C00%0COST260605C00785000
780.00 C214.00-11.24%14405-29COST260605C00780000
770.00 C00%0COST260605C00770000
760.00 C00%0COST260605C00760000
750.00 C00%0COST260605C00750000
745.00 C00%0COST260605C00745000
740.00 C00%0COST260605C00740000
735.00 C00%0COST260605C00735000
730.00 C00%0COST260605C00730000
725.00 C00%0COST260605C00725000
720.00 C00%0COST260605C00720000
710.00 C00%0COST260605C00710000
700.00 C00%0COST260605C00700000
690.00 C00%0COST260605C00690000
680.00 C279.70-12.63%1205-29COST260605C00680000
670.00 C00%0COST260605C00670000
660.00 C00%0COST260605C00660000
650.00 C310.40-27.54%1205-29COST260605C00650000
640.00 C448.300%151505-19COST260605C00640000
630.00 C00%0COST260605C00630000
620.00 C418.72+11.83%1105-14COST260605C00620000
610.00 C00%0COST260605C00610000
600.00 C00%0COST260605C00600000
590.00 C00%0COST260605C00590000
580.00 C00%0COST260605C00580000
570.00 C00%0COST260605C00570000
560.00 C386.610%2106-01COST260605C00560000
550.00 C400.57+1.01%1206-02COST260605C00550000
540.00 C410.47+0.57%17006-02COST260605C00540000
Puts
StrikePriceChangeVolOILastContract Name
1,300.00 P00%0COST260605P01300000
1,290.00 P00%0COST260605P01290000
1,280.00 P00%0COST260605P01280000
1,270.00 P00%0COST260605P01270000
1,260.00 P00%0COST260605P01260000
1,250.00 P00%0COST260605P01250000
1,240.00 P00%0COST260605P01240000
1,230.00 P00%0COST260605P01230000
1,220.00 P259.400%1005-29COST260605P01220000
1,210.00 P00%0COST260605P01210000
1,200.00 P194.00+13.92%2005-26COST260605P01200000
1,190.00 P00%0COST260605P01190000
1,180.00 P00%0COST260605P01180000
1,170.00 P00%0COST260605P01170000
1,160.00 P210.38-2.84%2406-02COST260605P01160000
1,150.00 P144.800%14005-28COST260605P01150000
1,145.00 P00%0COST260605P01145000
1,140.00 P00%0COST260605P01140000
1,135.00 P00%0COST260605P01135000
1,130.00 P122.690%2005-27COST260605P01130000
1,125.00 P84.400%6205-21COST260605P01125000
1,120.00 P80.250%2105-21COST260605P01120000
1,115.00 P00%0COST260605P01115000
1,110.00 P93.350%151505-12COST260605P01110000
1,105.00 P100.60+30.07%505005-27COST260605P01105000
1,100.00 P148.94+44.48%8905-29COST260605P01100000
1,095.00 P86.82+20.33%32305-27COST260605P01095000
1,092.50 P00%0COST260605P01092500
1,090.00 P142.01+56.12%4105-29COST260605P01090000
1,087.50 P00%0COST260605P01087500
1,085.00 P121.40+49.01%301305-29COST260605P01085000
1,082.50 P58.050%5005-22COST260605P01082500
1,080.00 P75.67+32.52%52705-27COST260605P01080000
1,077.50 P136.55+146.84%2006-01COST260605P01077500
1,075.00 P127.65+141.85%31105-29COST260605P01075000
1,072.50 P00%0COST260605P01072500
1,070.00 P41.50+112.82%614305-21COST260605P01070000
1,067.50 P48.450%5005-22COST260605P01067500
1,065.00 P68.11+12.39%171705-28COST260605P01065000
1,060.00 P106.90+152.00%3705-29COST260605P01060000
1,055.00 P57.65+11.83%152005-28COST260605P01055000
1,050.00 P105.08+6.71%71506-02COST260605P01050000
1,045.00 P90.55-13.70%89106-02COST260605P01045000
1,040.00 P85.77+2.16%10206-02COST260605P01040000
1,035.00 P81.27-6.10%4906-02COST260605P01035000
1,030.00 P91.82+35.91%92506-01COST260605P01030000
1,025.00 P81.05-6.65%73106-02COST260605P01025000
1,020.00 P80.11+38.41%37106-01COST260605P01020000
1,015.00 P74.27+25.12%16406-01COST260605P01015000
1,010.00 P56.25-14.60%1131406-02COST260605P01010000
1,005.00 P59.00-11.69%713606-02COST260605P01005000
1,000.00 P47.89-10.54%1419106-02COST260605P01000000
995.00 P44.83-12.05%86206-02COST260605P00995000
990.00 P37.35-18.06%2662106-02COST260605P00990000
985.00 P34.75-13.13%2623606-02COST260605P00985000
980.00 P28.02-27.60%1824006-02COST260605P00980000
975.00 P24.45-24.72%3215206-02COST260605P00975000
970.00 P19.77-30.07%2323706-02COST260605P00970000
965.00 P17.77-26.27%3826006-02COST260605P00965000
960.00 P12.50-34.90%9440906-02COST260605P00960000
955.00 P9.63-39.81%12929606-02COST260605P00955000
950.00 P7.72-38.68%3481,19106-02COST260605P00950000
945.00 P5.54-46.88%34078006-02COST260605P00945000
940.00 P4.35-46.49%29045506-02COST260605P00940000
935.00 P3.02-49.83%15530406-02COST260605P00935000
930.00 P2.18-51.56%38570506-02COST260605P00930000
925.00 P1.68-49.09%14553906-02COST260605P00925000
920.00 P1.21-48.95%15587206-02COST260605P00920000
915.00 P0.75-58.10%10945206-02COST260605P00915000
910.00 P0.50-57.63%15496006-02COST260605P00910000
905.00 P0.39-54.12%6839806-02COST260605P00905000
900.00 P0.27-58.46%9993106-02COST260605P00900000
895.00 P0.24-51.02%6033106-02COST260605P00895000
890.00 P0.21-46.15%9227206-02COST260605P00890000
885.00 P0.18-28.00%914006-02COST260605P00885000
880.00 P0.15+7.14%3719006-02COST260605P00880000
875.00 P0.14-17.65%814406-02COST260605P00875000
870.00 P0.10-37.50%2719306-02COST260605P00870000
865.00 P0.12-53.85%605406-01COST260605P00865000
860.00 P0.110.00%1420906-02COST260605P00860000
855.00 P0.24+118.18%53806-02COST260605P00855000
850.00 P0.09-25.00%17835206-02COST260605P00850000
845.00 P0.19+5.56%118406-02COST260605P00845000
840.00 P0.07-41.67%3617606-02COST260605P00840000
835.00 P0.08-38.46%26540506-02COST260605P00835000
830.00 P0.060.00%2958106-02COST260605P00830000
825.00 P0.09+50.00%422406-02COST260605P00825000
820.00 P0.20+400.00%4347706-02COST260605P00820000
815.00 P0.13-48.00%2942806-01COST260605P00815000
810.00 P0.05+25.00%2612906-02COST260605P00810000
805.00 P0.040.00%13514906-02COST260605P00805000
800.00 P0.04+100.00%2573,26806-02COST260605P00800000
795.00 P0.03-62.50%12252906-02COST260605P00795000
790.00 P0.09+200.00%931,35906-02COST260605P00790000
785.00 P0.01-66.67%21969006-02COST260605P00785000
780.00 P0.04-50.00%22165606-02COST260605P00780000
770.00 P0.07-50.00%42881406-02COST260605P00770000
760.00 P0.16+300.00%6311006-02COST260605P00760000
750.00 P0.15+400.00%16722806-02COST260605P00750000
745.00 P0.01-75.00%2879206-01COST260605P00745000
740.00 P0.18+80.00%23837206-02COST260605P00740000
735.00 P0.02+100.00%1806-02COST260605P00735000
730.00 P0.02-93.10%14447906-02COST260605P00730000
725.00 P0.02+100.00%10026806-02COST260605P00725000
720.00 P0.22+1,000.00%1091,55206-02COST260605P00720000
710.00 P0.02+100.00%7565306-02COST260605P00710000
700.00 P0.01-50.00%3846706-02COST260605P00700000
690.00 P0.22+2,100.00%10256606-02COST260605P00690000
680.00 P0.23+2,200.00%6923906-02COST260605P00680000
670.00 P0.01-85.71%55943206-01COST260605P00670000
660.00 P0.02+100.00%1267006-02COST260605P00660000
650.00 P0.010.00%335406-02COST260605P00650000
640.00 P0.03+50.00%1839106-01COST260605P00640000
630.00 P0.010.00%3076706-02COST260605P00630000
620.00 P0.01-66.67%9648706-01COST260605P00620000
610.00 P0.010.00%22350006-01COST260605P00610000
600.00 P0.010.00%60125406-01COST260605P00600000
590.00 P0.01-75.00%18027606-01COST260605P00590000
580.00 P0.010.00%11352806-01COST260605P00580000
570.00 P0.08+700.00%1637306-02COST260605P00570000
560.00 P0.01-90.00%2624806-01COST260605P00560000
550.00 P0.010.00%4823906-01COST260605P00550000
540.00 P0.03+200.00%145806-01COST260605P00540000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC