Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

COST
Costco Wholesale Corp
stock NASDAQ

At Close
Jul 24, 2026 3:59:57 PM EDT
935.35USD+1.003%(+9.29)1,586,612
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 24, 2026 9:28:30 AM EDT
925.50USD-0.060%(-0.56)629
After-hours
Jul 24, 2026 4:32:30 PM EDT
931.00USD-0.465%(-4.35)360,892
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028Sep 15, 2028Dec 15, 2028

ITM/OTM for Jul 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,27520,7721,32932,589


COST Jul 24, 2026 Exp. - Volume by Strike
Puts
Calls

COST Jul 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

COST Jul 24, 2026 Exp. - Max Pain @ $932.50

Puts
Calls


COST Jul 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,300.00 C0.01-96.43%716807-13COST260724C01300000
1,290.00 C0.03+200.00%210207-22COST260724C01290000
1,280.00 C0.09+80.00%3129107-13COST260724C01280000
1,270.00 C0.16+128.57%8413107-13COST260724C01270000
1,260.00 C0.03-85.00%136707-20COST260724C01260000
1,250.00 C0.010.00%1313407-21COST260724C01250000
1,240.00 C0.16+1,500.00%10842807-13COST260724C01240000
1,230.00 C0.16+23.08%244107-13COST260724C01230000
1,220.00 C0.03+200.00%1627207-21COST260724C01220000
1,210.00 C0.05+400.00%645507-22COST260724C01210000
1,200.00 C0.05+400.00%561607-17COST260724C01200000
1,190.00 C0.10+900.00%128907-16COST260724C01190000
1,180.00 C0.05+400.00%1143207-21COST260724C01180000
1,170.00 C0.21+133.33%4714407-15COST260724C01170000
1,160.00 C0.01-80.00%13656107-20COST260724C01160000
1,150.00 C0.010.00%129107-22COST260724C01150000
1,145.00 C0.03+50.00%1023107-20COST260724C01145000
1,140.00 C0.05-50.00%5356807-20COST260724C01140000
1,135.00 C0.01-94.12%16628007-20COST260724C01135000
1,130.00 C0.01-92.31%3766607-23COST260724C01130000
1,125.00 C0.02-50.00%23220407-20COST260724C01125000
1,120.00 C0.010.00%1937907-22COST260724C01120000
1,115.00 C0.02-86.67%6942907-20COST260724C01115000
1,110.00 C0.17-5.56%236007-20COST260724C01110000
1,105.00 C0.03-75.00%2729307-20COST260724C01105000
1,100.00 C0.03+50.00%331,01507-22COST260724C01100000
1,095.00 C0.01-87.50%4433207-21COST260724C01095000
1,090.00 C0.01-66.67%26707-21COST260724C01090000
1,085.00 C0.01-50.00%119807-21COST260724C01085000
1,080.00 C0.01-75.00%322807-22COST260724C01080000
1,075.00 C0.05-37.50%1128407-21COST260724C01075000
1,070.00 C0.11+57.14%1016707-21COST260724C01070000
1,065.00 C0.01-80.00%36607-22COST260724C01065000
1,060.00 C0.02-71.43%616307-22COST260724C01060000
1,055.00 C0.07+75.00%823107-21COST260724C01055000
1,050.00 C0.05+150.00%927607-22COST260724C01050000
1,045.00 C0.02-60.00%1027007-23COST260724C01045000
1,040.00 C0.02-33.33%447107-23COST260724C01040000
1,035.00 C0.01-75.00%114807-23COST260724C01035000
1,030.00 C0.040.00%222607-23COST260724C01030000
1,025.00 C0.03-70.00%1315107-23COST260724C01025000
1,020.00 C0.01-50.00%116407-23COST260724C01020000
1,015.00 C0.01-90.00%4417107-23COST260724C01015000
1,010.00 C0.05-64.29%3925207-23COST260724C01010000
1,005.00 C0.02-75.00%1214407-23COST260724C01005000
1,000.00 C0.02-33.33%8573907-23COST260724C01000000
995.00 C0.10-47.37%5723507-22COST260724C00995000
990.00 C0.06-40.00%17032907-23COST260724C00990000
985.00 C0.01-80.00%6812807-23COST260724C00985000
980.00 C0.04-33.33%1461,17407-23COST260724C00980000
975.00 C0.05-44.44%17847807-23COST260724C00975000
970.00 C0.07-63.16%16746407-23COST260724C00970000
967.50 C0.05-84.85%4910207-23COST260724C00967500
965.00 C0.04-82.61%7123207-23COST260724C00965000
962.50 C0.06-75.00%518607-23COST260724C00962500
960.00 C0.10-73.68%20051807-23COST260724C00960000
957.50 C0.10-72.22%5410107-23COST260724C00957500
955.00 C0.12-76.47%4619807-23COST260724C00955000
952.50 C0.15-70.59%4419307-23COST260724C00952500
950.00 C0.25-68.75%3501,28707-23COST260724C00950000
947.50 C0.30-64.71%13011607-23COST260724C00947500
945.00 C0.40-66.94%12918907-23COST260724C00945000
942.50 C0.42-72.00%3815907-23COST260724C00942500
940.00 C0.80-60.00%24998807-23COST260724C00940000
935.00 C1.77-46.20%21060207-23COST260724C00935000
932.50 C2.04-49.00%567907-23COST260724C00932500
930.00 C2.75-44.44%27324307-23COST260724C00930000
927.50 C3.60-43.40%399107-23COST260724C00927500
925.00 C4.60-38.01%20517507-23COST260724C00925000
922.50 C4.65-38.00%1098107-23COST260724C00922500
920.00 C7.50-30.10%7214107-23COST260724C00920000
915.00 C11.25-22.09%319707-23COST260724C00915000
910.00 C13.26-28.90%149507-23COST260724C00910000
905.00 C17.65-44.84%552307-23COST260724C00905000
900.00 C23.25-16.96%2932807-23COST260724C00900000
895.00 C28.85-22.03%16707-23COST260724C00895000
890.00 C33.60-11.58%651507-23COST260724C00890000
885.00 C38.60-31.07%10307-23COST260724C00885000
880.00 C43.60+3.51%15407-23COST260724C00880000
875.00 C48.60+3.16%801907-23COST260724C00875000
870.00 C53.60-17.54%10307-23COST260724C00870000
865.00 C58.60-9.64%902007-23COST260724C00865000
860.00 C63.65-23.40%20707-23COST260724C00860000
855.00 C89.350%2106-30COST260724C00855000
850.00 C73.65-30.16%15507-23COST260724C00850000
845.00 C92.350%1107-17COST260724C00845000
840.00 C00%0COST260724C00840000
835.00 C117.550%1106-26COST260724C00835000
830.00 C00%0COST260724C00830000
825.00 C00%0COST260724C00825000
820.00 C103.60-29.67%801607-23COST260724C00820000
815.00 C108.85-21.58%1052207-23COST260724C00815000
810.00 C113.85-16.29%1503307-23COST260724C00810000
805.00 C00%0COST260724C00805000
800.00 C123.20-1.99%1503507-23COST260724C00800000
795.00 C128.35-15.68%801807-23COST260724C00795000
790.00 C199.000%1106-05COST260724C00790000
785.00 C138.35-32.46%10307-23COST260724C00785000
780.00 C143.80-22.22%1954507-23COST260724C00780000
770.00 C00%0COST260724C00770000
760.00 C163.50-20.04%44510507-23COST260724C00760000
750.00 C173.55-19.12%1904207-23COST260724C00750000
745.00 C178.35-20.45%801807-23COST260724C00745000
740.00 C00%0COST260724C00740000
735.00 C00%0COST260724C00735000
730.00 C193.40-22.48%651507-23COST260724C00730000
725.00 C00%0COST260724C00725000
720.00 C00%0COST260724C00720000
710.00 C00%0COST260724C00710000
700.00 C280.52+0.48%3306-15COST260724C00700000
690.00 C00%0COST260724C00690000
680.00 C243.60-7.91%1904207-23COST260724C00680000
670.00 C250.400%1107-09COST260724C00670000
660.00 C00%0COST260724C00660000
650.00 C273.60-8.87%2977107-23COST260724C00650000
640.00 C283.35-9.17%821807-23COST260724C00640000
630.00 C293.35-15.81%701507-23COST260724C00630000
620.00 C330.11-3.50%1107-02COST260724C00620000
610.00 C00%0COST260724C00610000
600.00 C323.40+0.08%1082107-23COST260724C00600000
590.00 C329.70-1.02%4207-23COST260724C00590000
580.00 C00%0COST260724C00580000
570.00 C384.19+1.23%1107-17COST260724C00570000
560.00 C359.910%12007-23COST260724C00560000
550.00 C369.89-4.80%12107-23COST260724C00550000
540.00 C383.40-3.80%16507-23COST260724C00540000
Puts
StrikePriceChangeVolOILastContract Name
1,300.00 P00%0COST260724P01300000
1,290.00 P00%0COST260724P01290000
1,280.00 P00%0COST260724P01280000
1,270.00 P00%0COST260724P01270000
1,260.00 P00%0COST260724P01260000
1,250.00 P00%0COST260724P01250000
1,240.00 P00%0COST260724P01240000
1,230.00 P00%0COST260724P01230000
1,220.00 P00%0COST260724P01220000
1,210.00 P00%0COST260724P01210000
1,200.00 P00%0COST260724P01200000
1,190.00 P00%0COST260724P01190000
1,180.00 P00%0COST260724P01180000
1,170.00 P00%0COST260724P01170000
1,160.00 P00%0COST260724P01160000
1,150.00 P00%0COST260724P01150000
1,145.00 P223.380%1107-23COST260724P01145000
1,140.00 P218.500%1107-23COST260724P01140000
1,135.00 P213.650%1107-23COST260724P01135000
1,130.00 P208.760%1107-23COST260724P01130000
1,125.00 P00%0COST260724P01125000
1,120.00 P00%0COST260724P01120000
1,115.00 P00%0COST260724P01115000
1,110.00 P00%0COST260724P01110000
1,105.00 P00%0COST260724P01105000
1,100.00 P138.750%2006-23COST260724P01100000
1,095.00 P00%0COST260724P01095000
1,090.00 P00%0COST260724P01090000
1,085.00 P00%0COST260724P01085000
1,080.00 P00%0COST260724P01080000
1,075.00 P00%0COST260724P01075000
1,070.00 P110.940%111106-24COST260724P01070000
1,065.00 P00%0COST260724P01065000
1,060.00 P132.90+27.85%2207-01COST260724P01060000
1,055.00 P75.30-8.73%2306-15COST260724P01055000
1,050.00 P92.75+19.29%2106-26COST260724P01050000
1,045.00 P00%0COST260724P01045000
1,040.00 P91.950%2106-22COST260724P01040000
1,035.00 P87.200%3206-22COST260724P01035000
1,030.00 P93.85+8.81%10507-02COST260724P01030000
1,025.00 P00%0COST260724P01025000
1,020.00 P80.50+8.78%2206-30COST260724P01020000
1,015.00 P85.10+10.74%2507-01COST260724P01015000
1,010.00 P81.92-19.05%1507-21COST260724P01010000
1,005.00 P75.75+13.23%3807-21COST260724P01005000
1,000.00 P78.30+36.51%51407-22COST260724P01000000
995.00 P54.75+9.50%22007-06COST260724P00995000
990.00 P61.80+12.40%21607-21COST260724P00990000
985.00 P44.44-40.02%42707-20COST260724P00985000
980.00 P54.27+4.87%118207-22COST260724P00980000
975.00 P55.62+12.77%19007-23COST260724P00975000
970.00 P48.42+14.88%63707-22COST260724P00970000
967.50 P56.070%6507-09COST260724P00967500
965.00 P44.08+0.48%222207-23COST260724P00965000
962.50 P34.55+114.60%61307-22COST260724P00962500
960.00 P42.95+10.84%13507-23COST260724P00960000
957.50 P36.50+95.71%1807-22COST260724P00957500
955.00 P38.20+13.25%1611807-23COST260724P00955000
952.50 P16.70+8.79%2607-20COST260724P00952500
950.00 P30.16+3.93%39007-23COST260724P00950000
947.50 P27.67+17.90%74507-23COST260724P00947500
945.00 P24.98+1.26%28607-23COST260724P00945000
942.50 P19.36+14.22%104007-23COST260724P00942500
940.00 P19.00+6.74%2532607-23COST260724P00940000
935.00 P16.00+29.87%109907-23COST260724P00935000
932.50 P10.00+1.52%527107-22COST260724P00932500
930.00 P8.49-25.07%8037607-23COST260724P00930000
927.50 P10.66+42.13%25207-23COST260724P00927500
925.00 P4.65-19.83%7744007-23COST260724P00925000
922.50 P4.90-4.85%3014607-23COST260724P00922500
920.00 P2.87-30.84%20855507-23COST260724P00920000
915.00 P2.13-7.39%23329707-23COST260724P00915000
910.00 P0.70-56.52%14098007-23COST260724P00910000
905.00 P0.65-39.81%6733807-23COST260724P00905000
900.00 P0.22-56.00%1921,07907-23COST260724P00900000
895.00 P0.10-69.70%941,74907-23COST260724P00895000
890.00 P0.01-96.15%12547507-23COST260724P00890000
885.00 P0.33+65.00%9131907-23COST260724P00885000
880.00 P0.13-13.33%5773307-23COST260724P00880000
875.00 P0.12+20.00%4032707-23COST260724P00875000
870.00 P0.11+10.00%813307-23COST260724P00870000
865.00 P0.070.00%2513907-23COST260724P00865000
860.00 P0.19+137.50%3226607-23COST260724P00860000
855.00 P0.18+157.14%18318207-23COST260724P00855000
850.00 P0.04-50.00%2618107-23COST260724P00850000
845.00 P0.09-10.00%7223007-23COST260724P00845000
840.00 P0.010.00%17121907-23COST260724P00840000
835.00 P0.06+50.00%7523907-23COST260724P00835000
830.00 P0.04+33.33%8525807-23COST260724P00830000
825.00 P0.15+275.00%7524407-23COST260724P00825000
820.00 P0.05+150.00%29059307-23COST260724P00820000
815.00 P0.01-50.00%22045807-23COST260724P00815000
810.00 P0.01-80.00%4439307-23COST260724P00810000
805.00 P0.10+400.00%81,05107-23COST260724P00805000
800.00 P0.02-33.33%221607-23COST260724P00800000
795.00 P0.03-72.73%22359907-23COST260724P00795000
790.00 P0.01-50.00%11635907-23COST260724P00790000
785.00 P0.01-92.86%20866107-23COST260724P00785000
780.00 P0.01-92.86%11357007-23COST260724P00780000
770.00 P0.20+1,900.00%10981807-23COST260724P00770000
760.00 P0.02+100.00%18568507-23COST260724P00760000
750.00 P0.02+100.00%1065007-22COST260724P00750000
745.00 P0.03+50.00%3127407-23COST260724P00745000
740.00 P0.10+233.33%21940407-23COST260724P00740000
735.00 P0.010.00%25433807-23COST260724P00735000
730.00 P0.06+200.00%14293107-23COST260724P00730000
725.00 P0.10+66.67%3817107-23COST260724P00725000
720.00 P0.01-66.67%19454207-23COST260724P00720000
710.00 P0.010.00%34272907-21COST260724P00710000
700.00 P0.02+100.00%444607-22COST260724P00700000
690.00 P0.01-66.67%781,30907-23COST260724P00690000
680.00 P0.05+66.67%10226207-22COST260724P00680000
670.00 P0.02+100.00%151207-22COST260724P00670000
660.00 P0.01-75.00%643807-20COST260724P00660000
650.00 P0.030.00%151,79107-23COST260724P00650000
640.00 P0.010.00%19474507-20COST260724P00640000
630.00 P0.01-50.00%137807-21COST260724P00630000
620.00 P0.010.00%4763007-21COST260724P00620000
610.00 P0.01-66.67%482407-17COST260724P00610000
600.00 P0.010.00%11,64907-23COST260724P00600000
590.00 P0.03+200.00%15470107-23COST260724P00590000
580.00 P0.03-50.00%1148807-16COST260724P00580000
570.00 P0.01-66.67%320807-22COST260724P00570000
560.00 P0.08+166.67%7347207-20COST260724P00560000
550.00 P0.01-80.00%25259107-17COST260724P00550000
540.00 P0.010.00%26437607-17COST260724P00540000


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