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
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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,04317,3873,37518,385


COST Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

COST Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

COST Aug 21, 2026 Exp. - Max Pain @ $950.00

Puts
Calls


COST Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,480.00 C0.050.00%9789107-17COST260821C01480000
1,460.00 C0.08-83.33%54307-09COST260821C01460000
1,440.00 C0.45-60.53%12006-24COST260821C01440000
1,420.00 C0.11-76.09%35507-08COST260821C01420000
1,400.00 C0.06-92.41%118007-09COST260821C01400000
1,380.00 C1.43-15.88%101605-26COST260821C01380000
1,360.00 C0.14-60.00%346506-26COST260821C01360000
1,340.00 C0.08-78.95%14407-17COST260821C01340000
1,320.00 C0.08-84.91%14707-17COST260821C01320000
1,300.00 C0.12-83.10%4811907-23COST260821C01300000
1,280.00 C0.10-85.71%63807-22COST260821C01280000
1,260.00 C0.15-46.43%512007-21COST260821C01260000
1,240.00 C0.01-97.14%15607-06COST260821C01240000
1,220.00 C0.55-41.49%112506-23COST260821C01220000
1,200.00 C0.25+2,400.00%6573807-23COST260821C01200000
1,180.00 C0.17-51.43%139707-23COST260821C01180000
1,160.00 C0.15-60.53%238207-23COST260821C01160000
1,140.00 C0.400.00%26186207-23COST260821C01140000
1,120.00 C0.37-43.94%2327107-23COST260821C01120000
1,100.00 C0.57-3.39%101,46107-23COST260821C01100000
1,085.00 C0.54-22.86%22307-23COST260821C01085000
1,080.00 C0.83+23.88%243807-23COST260821C01080000
1,075.00 C1.56+1.30%64407-17COST260821C01075000
1,070.00 C1.06-29.80%22007-22COST260821C01070000
1,065.00 C0.86-24.56%1011507-22COST260821C01065000
1,060.00 C1.33+33.00%437507-23COST260821C01060000
1,055.00 C1.02-47.96%15107-22COST260821C01055000
1,050.00 C1.00-13.79%3339307-23COST260821C01050000
1,045.00 C2.56+2.81%24507-16COST260821C01045000
1,040.00 C1.29-16.77%577807-23COST260821C01040000
1,035.00 C1.45-55.79%18707-23COST260821C01035000
1,030.00 C1.62-25.69%1331407-23COST260821C01030000
1,025.00 C1.88-7.39%19207-23COST260821C01025000
1,020.00 C2.09+0.97%8368107-23COST260821C01020000
1,015.00 C2.72-22.29%213907-22COST260821C01015000
1,010.00 C2.69-6.60%614907-23COST260821C01010000
1,005.00 C3.00-11.50%1714707-23COST260821C01005000
1,000.00 C3.78-7.80%1891,61307-23COST260821C01000000
995.00 C3.68-11.33%1117907-23COST260821C00995000
990.00 C4.26-7.39%11358807-23COST260821C00990000
985.00 C5.15-4.10%1117107-23COST260821C00985000
980.00 C5.75-6.50%2093707-23COST260821C00980000
975.00 C6.72-16.00%3021407-23COST260821C00975000
970.00 C7.60-12.64%321,28807-23COST260821C00970000
967.50 C7.70-15.38%31607-23COST260821C00967500
965.00 C8.05-11.83%1022107-23COST260821C00965000
962.50 C9.000%8807-23COST260821C00962500
960.00 C10.20-12.07%2677307-23COST260821C00960000
957.50 C10.200%2207-23COST260821C00957500
955.00 C10.80-22.69%618207-23COST260821C00955000
952.50 C11.60-9.87%4507-23COST260821C00952500
950.00 C12.40-10.47%4492407-23COST260821C00950000
947.50 C13.25-7.79%5507-23COST260821C00947500
945.00 C14.15-14.71%48107-23COST260821C00945000
942.50 C15.25-4.69%91207-23COST260821C00942500
940.00 C17.50-8.85%8134707-23COST260821C00940000
935.00 C17.95-5.53%1912707-23COST260821C00935000
932.50 C18.85-11.29%3607-23COST260821C00932500
930.00 C21.99+4.71%3415007-23COST260821C00930000
927.50 C21.20-9.59%31307-23COST260821C00927500
925.00 C22.35-5.30%823507-23COST260821C00925000
922.50 C24.06-3.76%303107-23COST260821C00922500
920.00 C26.90-0.41%5327107-23COST260821C00920000
915.00 C25.99-12.79%612507-23COST260821C00915000
910.00 C31.29-4.02%2712807-23COST260821C00910000
905.00 C34.25-48.11%21907-22COST260821C00905000
900.00 C38.83-9.70%413607-22COST260821C00900000
895.00 C46.85-13.24%13407-21COST260821C00895000
890.00 C57.70-7.62%22107-20COST260821C00890000
885.00 C49.45-4.61%16707-22COST260821C00885000
880.00 C50.00-10.31%23507-23COST260821C00880000
875.00 C57.88-18.99%14007-22COST260821C00875000
870.00 C61.90-18.87%13007-22COST260821C00870000
865.00 C67.68-14.04%2307-21COST260821C00865000
860.00 C82.90-12.82%25307-20COST260821C00860000
855.00 C73.44-16.29%2407-22COST260821C00855000
850.00 C75.70-7.71%13307-23COST260821C00850000
845.00 C82.44-21.35%2407-22COST260821C00845000
840.00 C89.13+0.37%14207-22COST260821C00840000
835.00 C107.70+28.21%1207-16COST260821C00835000
830.00 C98.33-24.40%31607-22COST260821C00830000
825.00 C00%0COST260821C00825000
820.00 C108.10-21.05%51307-15COST260821C00820000
815.00 C168.000%3206-05COST260821C00815000
810.00 C158.38+8.21%1106-29COST260821C00810000
805.00 C158.24+5.57%606606-29COST260821C00805000
800.00 C125.70-2.56%113207-23COST260821C00800000
795.00 C174.90+9.69%161906-23COST260821C00795000
790.00 C191.450%6306-05COST260821C00790000
785.00 C176.12-12.05%5806-23COST260821C00785000
780.00 C162.20+19.46%12107-20COST260821C00780000
775.00 C209.89+2.12%1206-17COST260821C00775000
770.00 C161.30-13.28%1207-01COST260821C00770000
765.00 C202.150%101006-29COST260821C00765000
760.00 C195.00-0.43%1206-22COST260821C00760000
755.00 C167.000%1107-09COST260821C00755000
750.00 C00%0COST260821C00750000
745.00 C00%0COST260821C00745000
740.00 C214.30-26.61%2805-29COST260821C00740000
720.00 C205.00-8.28%22507-23COST260821C00720000
700.00 C250.74-1.98%11306-29COST260821C00700000
680.00 C390.70+59.86%141605-18COST260821C00680000
660.00 C346.20-2.29%1604-01COST260821C00660000
640.00 C248.95-1.83%2201-05COST260821C00640000
620.00 C315.13-1.41%1407-20COST260821C00620000
600.00 C349.99-0.97%14106-29COST260821C00600000
580.00 C341.15-31.79%1207-09COST260821C00580000
560.00 C398.48-13.12%4407-08COST260821C00560000
540.00 C00%0COST260821C00540000
520.00 C344.05-18.91%2212-23COST260821C00520000
500.00 C454.73+24.98%5507-08COST260821C00500000
490.00 C373.40-11.11%4212-23COST260821C00490000
480.00 C441.85-3.32%1607-22COST260821C00480000
Puts
StrikePriceChangeVolOILastContract Name
1,480.00 P00%0COST260821P01480000
1,460.00 P00%0COST260821P01460000
1,440.00 P00%0COST260821P01440000
1,420.00 P00%0COST260821P01420000
1,400.00 P00%0COST260821P01400000
1,380.00 P00%0COST260821P01380000
1,360.00 P00%0COST260821P01360000
1,340.00 P00%0COST260821P01340000
1,320.00 P00%0COST260821P01320000
1,300.00 P00%0COST260821P01300000
1,280.00 P291.650%1006-05COST260821P01280000
1,260.00 P179.60-26.78%2105-20COST260821P01260000
1,240.00 P240.35+49.29%2105-28COST260821P01240000
1,220.00 P271.300%2005-29COST260821P01220000
1,200.00 P00%0COST260821P01200000
1,180.00 P180.90+4.15%21005-28COST260821P01180000
1,160.00 P214.04+22.38%1206-01COST260821P01160000
1,140.00 P143.40+20.20%2705-28COST260821P01140000
1,120.00 P178.87-3.43%14907-17COST260821P01120000
1,100.00 P165.62+8.64%11107-01COST260821P01100000
1,085.00 P133.690%141406-25COST260821P01085000
1,080.00 P100.00-13.46%24806-15COST260821P01080000
1,075.00 P00%0COST260821P01075000
1,070.00 P00%0COST260821P01070000
1,065.00 P00%0COST260821P01065000
1,060.00 P121.52+0.03%23207-20COST260821P01060000
1,055.00 P109.000%1106-26COST260821P01055000
1,050.00 P121.850%242307-01COST260821P01050000
1,045.00 P00%0COST260821P01045000
1,040.00 P128.95+27.83%314307-09COST260821P01040000
1,035.00 P00%0COST260821P01035000
1,030.00 P00%0COST260821P01030000
1,025.00 P98.600%2107-01COST260821P01025000
1,020.00 P99.11+18.52%111707-22COST260821P01020000
1,015.00 P00%0COST260821P01015000
1,010.00 P79.11+35.81%11406-30COST260821P01010000
1,005.00 P57.54-31.69%21407-17COST260821P01005000
1,000.00 P84.03+11.67%140007-23COST260821P01000000
995.00 P57.30-2.30%35007-02COST260821P00995000
990.00 P70.00-1.75%213307-23COST260821P00990000
985.00 P80.45+4.35%116107-10COST260821P00985000
980.00 P65.60+13.10%425507-23COST260821P00980000
975.00 P58.55+29.48%117107-23COST260821P00975000
970.00 P53.00+3.92%226707-23COST260821P00970000
967.50 P00%0COST260821P00967500
965.00 P48.25+3.32%316407-22COST260821P00965000
962.50 P42.100%2107-20COST260821P00962500
960.00 P45.74+10.75%322607-23COST260821P00960000
957.50 P00%0COST260821P00957500
955.00 P44.65+22.23%540007-23COST260821P00955000
952.50 P00%0COST260821P00952500
950.00 P40.72+8.73%934407-23COST260821P00950000
947.50 P00%0COST260821P00947500
945.00 P38.27+11.90%17007-23COST260821P00945000
942.50 P33.450%474707-22COST260821P00942500
940.00 P35.04+11.95%1524807-23COST260821P00940000
935.00 P28.25+9.92%229607-23COST260821P00935000
932.50 P23.540%6607-20COST260821P00932500
930.00 P27.19+8.15%1539007-23COST260821P00930000
927.50 P25.33+7.38%11007-23COST260821P00927500
925.00 P22.00-3.80%1649307-23COST260821P00925000
922.50 P22.40+13.99%736907-23COST260821P00922500
920.00 P20.95+2.10%9463807-23COST260821P00920000
915.00 P18.34-5.07%2955907-23COST260821P00915000
910.00 P15.49-0.71%7533607-23COST260821P00910000
905.00 P14.15-5.85%2231307-23COST260821P00905000
900.00 P12.54+3.21%471,54607-23COST260821P00900000
895.00 P11.90+9.68%1757707-23COST260821P00895000
890.00 P10.20+7.71%3470607-23COST260821P00890000
885.00 P8.01-3.14%2247807-23COST260821P00885000
880.00 P7.70+9.22%2952207-23COST260821P00880000
875.00 P6.55+0.46%2030907-23COST260821P00875000
870.00 P5.65+1.44%1338807-23COST260821P00870000
865.00 P4.33-4.84%829207-23COST260821P00865000
860.00 P4.35+9.57%1463607-23COST260821P00860000
855.00 P3.70+8.82%430907-23COST260821P00855000
850.00 P2.89+9.06%131,28007-23COST260821P00850000
845.00 P2.79+14.81%224407-23COST260821P00845000
840.00 P2.25+7.14%161,30307-23COST260821P00840000
835.00 P1.95+6.56%1015507-23COST260821P00835000
830.00 P1.66+2.47%329207-23COST260821P00830000
825.00 P1.40+7.69%112307-23COST260821P00825000
820.00 P1.46+32.73%152107-23COST260821P00820000
815.00 P1.05+26.51%433407-22COST260821P00815000
810.00 P1.07+1.90%413307-23COST260821P00810000
805.00 P0.95+25.00%64207-23COST260821P00805000
800.00 P0.75+11.94%11777607-23COST260821P00800000
795.00 P0.73+17.74%367407-23COST260821P00795000
790.00 P0.60+9.09%1534107-23COST260821P00790000
785.00 P0.58+38.10%282107-23COST260821P00785000
780.00 P0.47-9.62%1436907-23COST260821P00780000
775.00 P0.30-62.50%711407-23COST260821P00775000
770.00 P0.36+16.13%614407-23COST260821P00770000
765.00 P0.28-73.83%22307-23COST260821P00765000
760.00 P0.44+76.00%240107-23COST260821P00760000
755.00 P0.17-37.04%64107-22COST260821P00755000
750.00 P0.23-23.33%213707-22COST260821P00750000
745.00 P0.23-51.06%12907-22COST260821P00745000
740.00 P0.35+75.00%12428307-23COST260821P00740000
720.00 P0.240.00%2425607-23COST260821P00720000
700.00 P0.28+21.74%49707-15COST260821P00700000
680.00 P0.21-19.23%104307-15COST260821P00680000
660.00 P0.13-48.00%17520007-23COST260821P00660000
640.00 P0.29-74.34%24206-30COST260821P00640000
620.00 P0.12-40.00%989007-21COST260821P00620000
600.00 P0.110.00%22247607-23COST260821P00600000
580.00 P0.64-49.21%12404-08COST260821P00580000
560.00 P0.03-50.00%39039807-23COST260821P00560000
540.00 P0.05-72.22%212207-23COST260821P00540000
520.00 P0.13+160.00%23707-23COST260821P00520000
500.00 P0.05+66.67%9316307-21COST260821P00500000
490.00 P0.010.00%424507-23COST260821P00490000
480.00 P0.01-66.67%4513907-21COST260821P00480000


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