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 Aug 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2911,7512662,828


COST Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

COST Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

COST Aug 28, 2026 Exp. - Max Pain @ $935.00

Puts
Calls


COST Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,300 C00%0COST260828C01300000
1,290 C00%0COST260828C01290000
1,280 C00%0COST260828C01280000
1,270 C00%0COST260828C01270000
1,260 C00%0COST260828C01260000
1,250 C00%0COST260828C01250000
1,240 C00%0COST260828C01240000
1,230 C00%0COST260828C01230000
1,220 C3.22+2,376.92%8807-21COST260828C01220000
1,210 C00%0COST260828C01210000
1,200 C0.340%8807-21COST260828C01200000
1,190 C00%0COST260828C01190000
1,180 C0.87+102.33%12129807-17COST260828C01180000
1,170 C00%0COST260828C01170000
1,160 C0.97+10.23%3810007-17COST260828C01160000
1,150 C00%0COST260828C01150000
1,145 C00%0COST260828C01145000
1,140 C0.72-30.10%25828207-23COST260828C01140000
1,135 C00%0COST260828C01135000
1,130 C00%0COST260828C01130000
1,125 C00%0COST260828C01125000
1,120 C0.75-62.50%54907-23COST260828C01120000
1,115 C1.110%121207-16COST260828C01115000
1,110 C00%0COST260828C01110000
1,105 C00%0COST260828C01105000
1,100 C1.57+18.05%1314707-17COST260828C01100000
1,095 C1.090%2107-15COST260828C01095000
1,090 C1.790%2007-17COST260828C01090000
1,085 C0.78-56.42%2107-23COST260828C01085000
1,080 C0.86-45.22%2107-23COST260828C01080000
1,075 C1.16-35.91%511407-22COST260828C01075000
1,070 C00%0COST260828C01070000
1,065 C3.45+73.37%23107-17COST260828C01065000
1,060 C1.92-49.74%22507-21COST260828C01060000
1,055 C1.72-20.74%2207-22COST260828C01055000
1,050 C2.80-54.84%13407-20COST260828C01050000
1,045 C2.67-11.00%1207-21COST260828C01045000
1,040 C3.59+13.61%38107-20COST260828C01040000
1,035 C3.65+3.99%2107-13COST260828C01035000
1,030 C2.57-17.63%25507-23COST260828C01030000
1,025 C3.10-10.92%27407-23COST260828C01025000
1,020 C2.99-38.35%34007-23COST260828C01020000
1,015 C4.62-26.32%2707-21COST260828C01015000
1,010 C4.60-33.14%23807-22COST260828C01010000
1,005 C5.93-23.78%71507-21COST260828C01005000
1,000 C4.90-7.89%66007-23COST260828C01000000
995 C12.06+41.88%15707-17COST260828C00995000
990 C7.11-18.28%1807-22COST260828C00990000
985 C7.61-35.23%2607-22COST260828C00985000
980 C7.69-9.53%31207-23COST260828C00980000
975 C8.60-25.22%21607-23COST260828C00975000
970 C11.03-17.99%15107-22COST260828C00970000
965 C12.38-16.91%1307-22COST260828C00965000
960 C12.48-10.67%11207-23COST260828C00960000
955 C13.28-17.77%51607-23COST260828C00955000
950 C15.00-6.25%118307-23COST260828C00950000
945 C19.55-11.14%566907-22COST260828C00945000
940 C18.89-5.55%13207-23COST260828C00940000
935 C20.00-15.97%31707-23COST260828C00935000
930 C25.33-11.77%162907-22COST260828C00930000
925 C25.25-11.40%24207-23COST260828C00925000
920 C29.00-25.79%134007-23COST260828C00920000
915 C32.93-8.02%21207-22COST260828C00915000
910 C34.55-13.84%65607-22COST260828C00910000
905 C36.500%2107-09COST260828C00905000
900 C37.55-23.37%24207-23COST260828C00900000
895 C00%0COST260828C00895000
890 C46.35-12.71%101007-23COST260828C00890000
885 C56.20+16.84%101007-14COST260828C00885000
880 C00%0COST260828C00880000
875 C65.650%6307-13COST260828C00875000
870 C69.600%14707-13COST260828C00870000
865 C00%0COST260828C00865000
860 C00%0COST260828C00860000
855 C00%0COST260828C00855000
850 C81.210%101007-23COST260828C00850000
845 C00%0COST260828C00845000
840 C89.33-0.96%51007-23COST260828C00840000
835 C00%0COST260828C00835000
830 C00%0COST260828C00830000
825 C00%0COST260828C00825000
820 C00%0COST260828C00820000
815 C00%0COST260828C00815000
810 C00%0COST260828C00810000
805 C00%0COST260828C00805000
800 C00%0COST260828C00800000
795 C00%0COST260828C00795000
790 C00%0COST260828C00790000
785 C00%0COST260828C00785000
780 C00%0COST260828C00780000
770 C00%0COST260828C00770000
760 C00%0COST260828C00760000
750 C00%0COST260828C00750000
745 C00%0COST260828C00745000
740 C00%0COST260828C00740000
735 C00%0COST260828C00735000
730 C00%0COST260828C00730000
725 C00%0COST260828C00725000
720 C00%0COST260828C00720000
710 C00%0COST260828C00710000
700 C00%0COST260828C00700000
690 C00%0COST260828C00690000
680 C00%0COST260828C00680000
670 C00%0COST260828C00670000
660 C00%0COST260828C00660000
650 C290.680%1107-17COST260828C00650000
640 C00%0COST260828C00640000
630 C00%0COST260828C00630000
620 C315.780%1107-20COST260828C00620000
610 C00%0COST260828C00610000
600 C00%0COST260828C00600000
590 C00%0COST260828C00590000
580 C00%0COST260828C00580000
570 C00%0COST260828C00570000
560 C00%0COST260828C00560000
550 C00%0COST260828C00550000
540 C00%0COST260828C00540000
Puts
StrikePriceChangeVolOILastContract Name
1,300 P00%0COST260828P01300000
1,290 P00%0COST260828P01290000
1,280 P00%0COST260828P01280000
1,270 P00%0COST260828P01270000
1,260 P00%0COST260828P01260000
1,250 P00%0COST260828P01250000
1,240 P00%0COST260828P01240000
1,230 P00%0COST260828P01230000
1,220 P00%0COST260828P01220000
1,210 P00%0COST260828P01210000
1,200 P00%0COST260828P01200000
1,190 P00%0COST260828P01190000
1,180 P00%0COST260828P01180000
1,170 P00%0COST260828P01170000
1,160 P00%0COST260828P01160000
1,150 P00%0COST260828P01150000
1,145 P00%0COST260828P01145000
1,140 P00%0COST260828P01140000
1,135 P00%0COST260828P01135000
1,130 P00%0COST260828P01130000
1,125 P00%0COST260828P01125000
1,120 P00%0COST260828P01120000
1,115 P00%0COST260828P01115000
1,110 P00%0COST260828P01110000
1,105 P00%0COST260828P01105000
1,100 P00%0COST260828P01100000
1,095 P00%0COST260828P01095000
1,090 P00%0COST260828P01090000
1,085 P00%0COST260828P01085000
1,080 P00%0COST260828P01080000
1,075 P00%0COST260828P01075000
1,070 P00%0COST260828P01070000
1,065 P00%0COST260828P01065000
1,060 P00%0COST260828P01060000
1,055 P00%0COST260828P01055000
1,050 P00%0COST260828P01050000
1,045 P00%0COST260828P01045000
1,040 P00%0COST260828P01040000
1,035 P00%0COST260828P01035000
1,030 P00%0COST260828P01030000
1,025 P00%0COST260828P01025000
1,020 P107.160%2207-10COST260828P01020000
1,015 P00%0COST260828P01015000
1,010 P00%0COST260828P01010000
1,005 P98.180%1107-09COST260828P01005000
1,000 P79.250%2207-22COST260828P01000000
995 P00%0COST260828P00995000
990 P70.91+13.60%11007-22COST260828P00990000
985 P79.45+3.30%2607-10COST260828P00985000
980 P63.29-3.03%2207-22COST260828P00980000
975 P61.30-7.94%1307-14COST260828P00975000
970 P55.07+38.19%11207-22COST260828P00970000
965 P39.80-25.58%2207-20COST260828P00965000
960 P47.43+4.61%1907-22COST260828P00960000
955 P45.25+8.12%23607-23COST260828P00955000
950 P40.60+24.92%14907-22COST260828P00950000
945 P20.77-37.52%23507-17COST260828P00945000
940 P32.10+25.64%729707-21COST260828P00940000
935 P32.47+15.88%11107-22COST260828P00935000
930 P28.77+8.98%224707-22COST260828P00930000
925 P27.66+12.21%516807-23COST260828P00925000
920 P22.80-6.06%6222407-23COST260828P00920000
915 P20.50+8.07%729807-23COST260828P00915000
910 P19.98+7.71%13907-23COST260828P00910000
905 P17.27+2.07%121607-23COST260828P00905000
900 P14.33-7.55%1911907-23COST260828P00900000
895 P14.17+6.94%105207-23COST260828P00895000
890 P11.51+2.77%47607-23COST260828P00890000
885 P9.81+12.24%1410607-21COST260828P00885000
880 P9.43+8.14%329707-23COST260828P00880000
875 P8.20+8.61%64307-23COST260828P00875000
870 P7.11-1.93%124707-23COST260828P00870000
865 P6.18+5.82%134307-23COST260828P00865000
860 P5.45+2.06%234107-23COST260828P00860000
855 P4.67+1.74%82307-22COST260828P00855000
850 P4.09-1.92%54907-23COST260828P00850000
845 P3.57-1.38%138707-23COST260828P00845000
840 P3.17-1.25%44207-22COST260828P00840000
835 P3.10+20.16%53307-23COST260828P00835000
830 P2.71+11.98%12807-23COST260828P00830000
825 P2.15-4.44%12207-22COST260828P00825000
820 P1.78-11.00%12507-22COST260828P00820000
815 P2.560%2107-13COST260828P00815000
810 P1.43-36.73%1307-17COST260828P00810000
805 P00%0COST260828P00805000
800 P1.18+0.85%101107-21COST260828P00800000
795 P0.85-13.27%12307-23COST260828P00795000
790 P1.03+11.96%1131507-21COST260828P00790000
785 P0.77-63.85%381707-21COST260828P00785000
780 P0.770%321607-21COST260828P00780000
770 P0.67+13.56%213107-23COST260828P00770000
760 P1.070%1935707-10COST260828P00760000
750 P0.40-56.99%1110807-21COST260828P00750000
745 P0.45-4.26%43907-23COST260828P00745000
740 P0.38+8.57%83007-21COST260828P00740000
735 P0.310%14307-21COST260828P00735000
730 P0.440%22207-21COST260828P00730000
725 P00%0COST260828P00725000
720 P0.39-44.29%212707-21COST260828P00720000
710 P0.190%7407-21COST260828P00710000
700 P0.150%2107-21COST260828P00700000
690 P00%0COST260828P00690000
680 P00%0COST260828P00680000
670 P00%0COST260828P00670000
660 P0.080%2107-21COST260828P00660000
650 P00%0COST260828P00650000
640 P00%0COST260828P00640000
630 P00%0COST260828P00630000
620 P00%0COST260828P00620000
610 P00%0COST260828P00610000
600 P00%0COST260828P00600000
590 P00%0COST260828P00590000
580 P0.010%2007-21COST260828P00580000
570 P0.170%8307-23COST260828P00570000
560 P00%0COST260828P00560000
550 P00%0COST260828P00550000
540 P00%0COST260828P00540000


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