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

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 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,53918,93673028,668


COST Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

COST Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

COST Jul 31, 2026 Exp. - Max Pain @ $930.00

Puts
Calls


COST Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,300.00 C0.01-80.00%219407-22COST260731C01300000
1,290.00 C0.18+350.00%3726607-20COST260731C01290000
1,280.00 C0.01-88.89%2029907-21COST260731C01280000
1,270.00 C0.010.00%127507-21COST260731C01270000
1,260.00 C0.010.00%21,09907-23COST260731C01260000
1,250.00 C0.010.00%362007-22COST260731C01250000
1,240.00 C0.05+400.00%1587407-22COST260731C01240000
1,230.00 C0.010.00%157707-23COST260731C01230000
1,220.00 C0.19+1,800.00%255807-22COST260731C01220000
1,210.00 C0.01-50.00%131,14007-23COST260731C01210000
1,200.00 C0.21+320.00%142007-23COST260731C01200000
1,190.00 C0.21+61.54%342607-23COST260731C01190000
1,180.00 C0.18+260.00%18551707-23COST260731C01180000
1,170.00 C0.01-94.74%5841807-23COST260731C01170000
1,160.00 C0.02-66.67%13854807-23COST260731C01160000
1,150.00 C0.03+50.00%1354107-22COST260731C01150000
1,145.00 C0.18+800.00%4235207-23COST260731C01145000
1,140.00 C0.06+100.00%3430807-23COST260731C01140000
1,135.00 C0.18+350.00%119307-23COST260731C01135000
1,130.00 C0.10-37.50%1714007-23COST260731C01130000
1,125.00 C0.06-57.14%2124707-23COST260731C01125000
1,120.00 C0.01-66.67%119507-23COST260731C01120000
1,115.00 C0.03-25.00%5223707-23COST260731C01115000
1,110.00 C0.01-93.75%5018307-23COST260731C01110000
1,105.00 C0.01-90.00%15807-23COST260731C01105000
1,100.00 C0.07-50.00%11135707-23COST260731C01100000
1,095.00 C0.03-70.00%3149907-23COST260731C01095000
1,090.00 C0.10+42.86%86307-22COST260731C01090000
1,085.00 C0.01-88.89%3011307-23COST260731C01085000
1,080.00 C0.040.00%12018907-23COST260731C01080000
1,075.00 C0.01-92.86%9014307-23COST260731C01075000
1,070.00 C0.09-50.00%10010807-23COST260731C01070000
1,065.00 C0.13-7.14%5312507-23COST260731C01065000
1,060.00 C0.01-85.71%113407-23COST260731C01060000
1,055.00 C0.07-63.16%1311407-23COST260731C01055000
1,050.00 C0.07-12.50%4222107-23COST260731C01050000
1,045.00 C0.17-22.73%7410907-23COST260731C01045000
1,040.00 C0.21+75.00%25430607-23COST260731C01040000
1,035.00 C0.29+81.25%11214107-23COST260731C01035000
1,030.00 C0.27+58.82%1911407-23COST260731C01030000
1,025.00 C0.14-12.50%618907-23COST260731C01025000
1,020.00 C0.24+26.32%4612107-23COST260731C01020000
1,015.00 C0.20-20.00%27607-23COST260731C01015000
1,010.00 C0.500.00%11016707-22COST260731C01010000
1,005.00 C0.28-50.00%620507-23COST260731C01005000
1,000.00 C0.37-26.00%11743807-23COST260731C01000000
995.00 C0.31-52.31%194007-23COST260731C00995000
990.00 C0.52-30.67%2129707-23COST260731C00990000
985.00 C0.64-22.89%77807-23COST260731C00985000
980.00 C0.67-29.47%3536707-23COST260731C00980000
975.00 C1.05-24.46%5638807-23COST260731C00975000
970.00 C1.20-36.84%3874807-23COST260731C00970000
965.00 C1.45-36.96%8423607-23COST260731C00965000
960.00 C2.30-22.03%4426207-23COST260731C00960000
955.00 C2.40-32.01%4648507-23COST260731C00955000
950.00 C3.50-22.57%30853807-23COST260731C00950000
945.00 C5.00-1.77%9841107-23COST260731C00945000
940.00 C5.54-24.52%7556907-23COST260731C00940000
935.00 C7.30-23.64%3119307-23COST260731C00935000
932.50 C7.05-18.21%162807-23COST260731C00932500
930.00 C11.20+6.87%3022107-23COST260731C00930000
927.50 C9.45-24.82%512607-23COST260731C00927500
925.00 C10.54-24.17%1312407-23COST260731C00925000
922.50 C13.00-12.81%125307-23COST260731C00922500
920.00 C14.23-5.13%10814507-23COST260731C00920000
915.00 C13.66-18.93%910407-23COST260731C00915000
910.00 C17.09-14.98%218607-23COST260731C00910000
905.00 C21.90-17.98%31007-23COST260731C00905000
900.00 C24.03-22.48%128407-23COST260731C00900000
895.00 C33.95-22.31%1207-22COST260731C00895000
890.00 C34.13-1.53%1607-23COST260731C00890000
885.00 C75.48+101.28%1107-17COST260731C00885000
880.00 C44.10-8.13%2707-23COST260731C00880000
875.00 C50.50-7.85%62207-23COST260731C00875000
870.00 C49.00-7.67%141807-23COST260731C00870000
865.00 C74.00+45.10%1107-16COST260731C00865000
860.00 C00%0COST260731C00860000
855.00 C99.00-14.29%1106-26COST260731C00855000
850.00 C78.70+1.55%8907-16COST260731C00850000
845.00 C82.62-39.08%1007-01COST260731C00845000
840.00 C89.700%2107-21COST260731C00840000
835.00 C109.550%2106-30COST260731C00835000
830.00 C00%0COST260731C00830000
825.00 C00%0COST260731C00825000
820.00 C103.50+10.49%80307-23COST260731C00820000
815.00 C00%0COST260731C00815000
810.00 C113.50-17.05%1503307-23COST260731C00810000
805.00 C00%0COST260731C00805000
800.00 C00%0COST260731C00800000
795.00 C00%0COST260731C00795000
790.00 C133.90-1.03%10307-23COST260731C00790000
785.00 C00%0COST260731C00785000
780.00 C143.95-1.87%2104807-23COST260731C00780000
770.00 C00%0COST260731C00770000
760.00 C162.10-21.45%15607-23COST260731C00760000
750.00 C172.00-0.89%10307-23COST260731C00750000
745.00 C178.95-20.26%801807-23COST260731C00745000
740.00 C183.85-23.38%651507-23COST260731C00740000
735.00 C00%0COST260731C00735000
730.00 C00%0COST260731C00730000
725.00 C00%0COST260731C00725000
720.00 C00%0COST260731C00720000
710.00 C00%0COST260731C00710000
700.00 C00%0COST260731C00700000
690.00 C00%0COST260731C00690000
680.00 C243.95-2.31%1904207-23COST260731C00680000
670.00 C253.50-17.72%2956907-23COST260731C00670000
660.00 C00%0COST260731C00660000
650.00 C273.90-1.46%651507-23COST260731C00650000
640.00 C283.90-9.05%801807-23COST260731C00640000
630.00 C00%0COST260731C00630000
620.00 C00%0COST260731C00620000
610.00 C00%0COST260731C00610000
600.00 C323.90-8.10%801907-23COST260731C00600000
590.00 C00%0COST260731C00590000
580.00 C344.80-8.02%1107-22COST260731C00580000
570.00 C00%0COST260731C00570000
560.00 C00%0COST260731C00560000
550.00 C00%0COST260731C00550000
540.00 C383.15-10.59%10307-23COST260731C00540000
Puts
StrikePriceChangeVolOILastContract Name
1,300.00 P00%0COST260731P01300000
1,290.00 P00%0COST260731P01290000
1,280.00 P00%0COST260731P01280000
1,270.00 P00%0COST260731P01270000
1,260.00 P00%0COST260731P01260000
1,250.00 P00%0COST260731P01250000
1,240.00 P00%0COST260731P01240000
1,230.00 P00%0COST260731P01230000
1,220.00 P00%0COST260731P01220000
1,210.00 P00%0COST260731P01210000
1,200.00 P00%0COST260731P01200000
1,190.00 P00%0COST260731P01190000
1,180.00 P00%0COST260731P01180000
1,170.00 P00%0COST260731P01170000
1,160.00 P00%0COST260731P01160000
1,150.00 P00%0COST260731P01150000
1,145.00 P00%0COST260731P01145000
1,140.00 P00%0COST260731P01140000
1,135.00 P00%0COST260731P01135000
1,130.00 P00%0COST260731P01130000
1,125.00 P00%0COST260731P01125000
1,120.00 P00%0COST260731P01120000
1,115.00 P162.700%2006-25COST260731P01115000
1,110.00 P00%0COST260731P01110000
1,105.00 P00%0COST260731P01105000
1,100.00 P00%0COST260731P01100000
1,095.00 P00%0COST260731P01095000
1,090.00 P00%0COST260731P01090000
1,085.00 P00%0COST260731P01085000
1,080.00 P00%0COST260731P01080000
1,075.00 P00%0COST260731P01075000
1,070.00 P00%0COST260731P01070000
1,065.00 P00%0COST260731P01065000
1,060.00 P111.95+21.68%1106-22COST260731P01060000
1,055.00 P00%0COST260731P01055000
1,050.00 P00%0COST260731P01050000
1,045.00 P00%0COST260731P01045000
1,040.00 P92.63-7.78%22407-02COST260731P01040000
1,035.00 P99.450%2007-02COST260731P01035000
1,030.00 P115.45+22.30%1507-15COST260731P01030000
1,025.00 P90.00+11.72%2107-02COST260731P01025000
1,020.00 P76.95-9.58%21007-17COST260731P01020000
1,015.00 P67.85+37.96%2106-18COST260731P01015000
1,010.00 P75.55-1.56%6807-02COST260731P01010000
1,005.00 P59.54-3.27%9907-02COST260731P01005000
1,000.00 P81.50+7.59%32007-23COST260731P01000000
995.00 P53.78-34.64%51107-20COST260731P00995000
990.00 P61.53+7.33%143207-21COST260731P00990000
985.00 P64.53+13.67%251507-22COST260731P00985000
980.00 P55.49+2.91%85507-22COST260731P00980000
975.00 P51.65-4.35%33107-23COST260731P00975000
970.00 P50.00+11.11%57407-23COST260731P00970000
965.00 P44.81+31.02%23507-23COST260731P00965000
960.00 P39.950.00%14407-23COST260731P00960000
955.00 P38.00+22.58%207907-23COST260731P00955000
950.00 P34.30+11.29%28807-23COST260731P00950000
945.00 P28.27+0.43%69307-23COST260731P00945000
940.00 P21.33-8.77%1511407-23COST260731P00940000
935.00 P20.00-4.12%76807-23COST260731P00935000
932.50 P19.22+33.01%21607-22COST260731P00932500
930.00 P15.48+4.45%5259207-23COST260731P00930000
927.50 P13.60+24.20%101607-22COST260731P00927500
925.00 P11.75-17.72%2012707-23COST260731P00925000
922.50 P13.85+25.91%1911907-23COST260731P00922500
920.00 P9.08-22.39%3164607-23COST260731P00920000
915.00 P8.18-8.40%1425107-23COST260731P00915000
910.00 P5.53-3.99%4068507-23COST260731P00910000
905.00 P4.31-3.15%4024507-23COST260731P00905000
900.00 P3.26-8.17%6348107-23COST260731P00900000
895.00 P2.46-18.54%4619707-23COST260731P00895000
890.00 P2.17+8.50%5136907-23COST260731P00890000
885.00 P1.40+4.48%5013107-23COST260731P00885000
880.00 P1.05-11.76%5354507-23COST260731P00880000
875.00 P0.96+17.07%4121707-23COST260731P00875000
870.00 P0.82+18.84%421907-23COST260731P00870000
865.00 P0.84+52.73%189907-23COST260731P00865000
860.00 P0.39-7.14%1214407-23COST260731P00860000
855.00 P0.60+76.47%124607-23COST260731P00855000
850.00 P0.29+11.54%31129707-23COST260731P00850000
845.00 P0.25-26.47%9529207-23COST260731P00845000
840.00 P0.17+13.33%825707-23COST260731P00840000
835.00 P0.33+120.00%2720407-23COST260731P00835000
830.00 P0.30+150.00%610907-23COST260731P00830000
825.00 P0.24+71.43%116307-23COST260731P00825000
820.00 P0.20+122.22%224407-23COST260731P00820000
815.00 P0.19-5.00%388407-23COST260731P00815000
810.00 P0.16-15.79%1312607-23COST260731P00810000
805.00 P0.19+111.11%2724407-23COST260731P00805000
800.00 P0.15+66.67%3476707-23COST260731P00800000
795.00 P0.18+100.00%4111807-23COST260731P00795000
790.00 P0.12-29.41%2211707-23COST260731P00790000
785.00 P0.15+114.29%26849507-23COST260731P00785000
780.00 P0.13+30.00%10531207-23COST260731P00780000
770.00 P0.22+100.00%4137807-23COST260731P00770000
760.00 P0.22+266.67%2924307-23COST260731P00760000
750.00 P0.10+233.33%941,44607-23COST260731P00750000
745.00 P0.19+11.76%27530907-23COST260731P00745000
740.00 P0.18+500.00%12349607-23COST260731P00740000
735.00 P0.13-23.53%5038107-23COST260731P00735000
730.00 P0.18+50.00%7942107-23COST260731P00730000
725.00 P0.18+100.00%9961907-23COST260731P00725000
720.00 P0.18+5.88%32228007-23COST260731P00720000
710.00 P0.19+375.00%7140707-23COST260731P00710000
700.00 P0.10+900.00%4660407-23COST260731P00700000
690.00 P0.21+75.00%17342007-23COST260731P00690000
680.00 P0.10+150.00%9698307-23COST260731P00680000
670.00 P0.20+33.33%5294807-23COST260731P00670000
660.00 P0.06-25.00%8987207-23COST260731P00660000
650.00 P0.05+66.67%16678807-23COST260731P00650000
640.00 P0.03+200.00%2191,39107-23COST260731P00640000
630.00 P0.10+900.00%8251,67507-23COST260731P00630000
620.00 P0.03-57.14%12889207-23COST260731P00620000
610.00 P0.05+150.00%27956407-23COST260731P00610000
600.00 P0.05+66.67%1741,39607-23COST260731P00600000
590.00 P0.01-66.67%9268207-21COST260731P00590000
580.00 P0.06+200.00%11,07707-23COST260731P00580000
570.00 P0.010.00%3658307-21COST260731P00570000
560.00 P0.02+100.00%160507-23COST260731P00560000
550.00 P0.010.00%241007-21COST260731P00550000
540.00 P0.010.00%275607-22COST260731P00540000


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