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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,17813,6492,93412,465


COST Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

COST Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

COST Sep 18, 2026 Exp. - Max Pain @ $930.00

Puts
Calls


COST Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,540 C0.060.00%7151,03707-22COST260918C01540000
1,520 C0.170.00%115707-23COST260918C01520000
1,500 C0.05-68.75%567307-22COST260918C01500000
1,480 C0.01-94.44%123207-07COST260918C01480000
1,460 C0.96+26.32%73806-03COST260918C01460000
1,440 C0.55-50.89%14606-24COST260918C01440000
1,420 C0.37-62.63%11606-24COST260918C01420000
1,400 C0.46-60.68%110107-21COST260918C01400000
1,380 C1.000.00%25006-02COST260918C01380000
1,360 C1.01-54.71%86906-02COST260918C01360000
1,340 C0.40-77.78%176807-06COST260918C01340000
1,320 C0.31-79.05%229507-06COST260918C01320000
1,300 C0.30-70.00%4836607-22COST260918C01300000
1,280 C0.40-35.48%132307-21COST260918C01280000
1,260 C0.45-43.75%626807-09COST260918C01260000
1,240 C0.50-36.71%153507-09COST260918C01240000
1,220 C0.66+10.00%4020707-23COST260918C01220000
1,200 C0.70-21.35%13548407-23COST260918C01200000
1,180 C0.81-10.00%4125807-23COST260918C01180000
1,160 C0.80-20.00%137007-23COST260918C01160000
1,140 C1.08-32.50%1364707-23COST260918C01140000
1,120 C1.91-8.61%428807-21COST260918C01120000
1,100 C1.74-3.87%151,17307-23COST260918C01100000
1,080 C2.18-12.10%249307-23COST260918C01080000
1,060 C2.94-21.60%765407-23COST260918C01060000
1,040 C4.90+2.73%1290307-23COST260918C01040000
1,020 C6.21-13.51%1148507-23COST260918C01020000
1,015 C6.70-12.99%3907-23COST260918C01015000
1,010 C7.25-16.18%4111907-23COST260918C01010000
1,005 C8.41-10.53%2807-23COST260918C01005000
1,000 C9.90-2.94%2711,86907-23COST260918C01000000
995 C10.35-3.27%6110107-23COST260918C00995000
990 C11.85-2.07%5321607-23COST260918C00990000
985 C12.55-1.57%34107-23COST260918C00985000
980 C13.75-5.82%414607-23COST260918C00980000
975 C14.60-8.46%36407-23COST260918C00975000
970 C15.55-6.61%725307-23COST260918C00970000
965 C17.10-9.04%77107-23COST260918C00965000
960 C18.60-8.60%2125407-23COST260918C00960000
955 C21.15-3.20%119907-23COST260918C00955000
950 C22.15-3.28%7146107-23COST260918C00950000
945 C26.00-2.80%108107-23COST260918C00945000
940 C26.75-1.83%722107-23COST260918C00940000
935 C28.40-7.04%518507-23COST260918C00935000
930 C32.95+1.70%3823807-23COST260918C00930000
925 C33.87-7.21%689807-23COST260918C00925000
920 C35.00-6.17%620007-23COST260918C00920000
915 C36.80-5.64%186007-23COST260918C00915000
910 C40.90-2.27%112907-23COST260918C00910000
905 C42.55-6.48%41807-23COST260918C00905000
900 C53.50-6.76%110307-21COST260918C00900000
895 C52.25-8.97%2407-23COST260918C00895000
890 C74.24+6.06%18407-17COST260918C00890000
885 C54.10-8.69%11407-23COST260918C00885000
880 C97.00+55.20%24107-17COST260918C00880000
875 C102.90+16.23%1607-08COST260918C00875000
870 C132.59-32.88%12806-04COST260918C00870000
865 C00%0COST260918C00865000
860 C108.10+17.82%148807-17COST260918C00860000
855 C00%0COST260918C00855000
850 C82.28-20.12%151207-23COST260918C00850000
845 C96.08+15.91%4407-13COST260918C00845000
840 C126.49+27.29%18907-08COST260918C00840000
835 C00%0COST260918C00835000
830 C93.46-13.33%32007-09COST260918C00830000
825 C00%0COST260918C00825000
820 C112.80+10.29%24107-22COST260918C00820000
815 C00%0COST260918C00815000
810 C119.00+7.60%1207-22COST260918C00810000
805 C00%0COST260918C00805000
800 C143.00+9.62%112007-20COST260918C00800000
795 C00%0COST260918C00795000
790 C148.18-11.59%1107-01COST260918C00790000
785 C00%0COST260918C00785000
780 C150.50+8.87%14607-15COST260918C00780000
775 C00%0COST260918C00775000
770 C147.62-11.57%1207-09COST260918C00770000
765 C00%0COST260918C00765000
760 C168.45+6.81%12507-13COST260918C00760000
755 C175.34+7.96%1107-22COST260918C00755000
750 C197.400%1107-20COST260918C00750000
745 C00%0COST260918C00745000
740 C203.22-9.06%32907-17COST260918C00740000
720 C225.00+8.54%23307-16COST260918C00720000
700 C254.55-5.94%12906-26COST260918C00700000
680 C253.07-9.94%32707-16COST260918C00680000
660 C332.23+11.11%11306-04COST260918C00660000
640 C325.48-13.92%11506-03COST260918C00640000
620 C401.20+12.52%21302-12COST260918C00620000
600 C355.70-13.96%426806-22COST260918C00600000
580 C345.60-8.12%3607-15COST260918C00580000
560 C393.40-7.11%1706-26COST260918C00560000
540 C474.26+44.72%1905-08COST260918C00540000
520 C418.90+20.84%68201-08COST260918C00520000
500 C427.46-15.39%2707-14COST260918C00500000
490 C375.20-18.42%8112-23COST260918C00490000
480 C434.28+0.16%1707-10COST260918C00480000
470 C548.01+3.44%38927204-30COST260918C00470000
Puts
StrikePriceChangeVolOILastContract Name
1,540 P00%0COST260918P01540000
1,520 P00%0COST260918P01520000
1,500 P00%0COST260918P01500000
1,480 P00%0COST260918P01480000
1,460 P00%0COST260918P01460000
1,440 P00%0COST260918P01440000
1,420 P00%0COST260918P01420000
1,400 P00%0COST260918P01400000
1,380 P00%0COST260918P01380000
1,360 P423.05+2.37%2010-17COST260918P01360000
1,340 P288.500%2006-02COST260918P01340000
1,320 P00%0COST260918P01320000
1,300 P280.000%1005-05COST260918P01300000
1,280 P343.30+16.48%2107-24COST260918P01280000
1,260 P00%0COST260918P01260000
1,240 P286.82+76.34%5605-29COST260918P01240000
1,220 P00%0COST260918P01220000
1,200 P251.00-1.18%1206-01COST260918P01200000
1,180 P232.64+48.32%1605-29COST260918P01180000
1,160 P167.15+1.98%21105-28COST260918P01160000
1,140 P191.45+56.09%1206-26COST260918P01140000
1,120 P123.20-0.81%2105-27COST260918P01120000
1,100 P171.65+0.64%1207-02COST260918P01100000
1,080 P160.04+1.34%21907-23COST260918P01080000
1,060 P138.30-1.90%24907-15COST260918P01060000
1,040 P119.75+33.06%26107-15COST260918P01040000
1,020 P102.05-8.74%211807-14COST260918P01020000
1,015 P00%0COST260918P01015000
1,010 P00%0COST260918P01010000
1,005 P00%0COST260918P01005000
1,000 P82.50-0.60%437407-23COST260918P01000000
995 P80.95+25.41%1507-09COST260918P00995000
990 P75.10+3.87%421707-23COST260918P00990000
985 P71.25+3.79%1207-23COST260918P00985000
980 P63.08+11.35%462207-21COST260918P00980000
975 P53.22-0.99%11307-20COST260918P00975000
970 P59.78+8.28%118007-23COST260918P00970000
965 P54.04-14.96%133407-22COST260918P00965000
960 P54.35+6.07%224307-23COST260918P00960000
955 P38.24-26.11%27607-16COST260918P00955000
950 P46.15+3.82%226507-23COST260918P00950000
945 P43.10+7.05%145907-22COST260918P00945000
940 P37.31+2.81%226607-22COST260918P00940000
935 P38.35+7.72%275707-23COST260918P00935000
930 P33.83-0.68%1855407-23COST260918P00930000
925 P30.83-2.25%2412607-23COST260918P00925000
920 P28.90-0.65%3251307-23COST260918P00920000
915 P27.45+4.37%155207-23COST260918P00915000
910 P25.25+4.34%870407-23COST260918P00910000
905 P22.45+0.40%1130307-23COST260918P00905000
900 P21.20+1.92%211,06207-23COST260918P00900000
895 P19.20+0.79%823707-23COST260918P00895000
890 P17.46+1.81%1875207-23COST260918P00890000
885 P15.95+3.91%134207-23COST260918P00885000
880 P14.00+6.87%2875807-23COST260918P00880000
875 P12.35+2.07%3936207-23COST260918P00875000
870 P11.45-0.43%2341507-23COST260918P00870000
865 P9.35-5.36%321507-23COST260918P00865000
860 P8.85-0.90%3527607-23COST260918P00860000
855 P8.65+4.22%58407-23COST260918P00855000
850 P7.87+2.21%5835607-23COST260918P00850000
845 P6.70-4.29%231907-23COST260918P00845000
840 P5.74+1.59%61,10507-23COST260918P00840000
835 P5.86+5.59%173507-23COST260918P00835000
830 P5.15+6.19%716207-23COST260918P00830000
825 P4.45+1.14%46107-23COST260918P00825000
820 P3.80+3.54%351207-23COST260918P00820000
815 P3.25+4.84%11207-23COST260918P00815000
810 P2.77+3.75%132207-23COST260918P00810000
805 P2.49+2.05%23007-23COST260918P00805000
800 P2.69+16.45%279707-23COST260918P00800000
795 P2.06-5.07%32507-23COST260918P00795000
790 P1.77+12.03%93307-22COST260918P00790000
785 P1.99+15.03%22307-23COST260918P00785000
780 P1.35-10.00%220707-22COST260918P00780000
775 P2.96+72.09%1207-09COST260918P00775000
770 P1.45-19.44%11207-23COST260918P00770000
765 P0.98-53.77%2207-23COST260918P00765000
760 P1.25-11.35%142807-15COST260918P00760000
755 P1.340%1107-02COST260918P00755000
750 P1.700%2107-10COST260918P00750000
745 P00%0COST260918P00745000
740 P0.67-5.63%829807-22COST260918P00740000
720 P0.77-21.43%15307-15COST260918P00720000
700 P0.400.00%19607-23COST260918P00700000
680 P0.28-51.72%112207-23COST260918P00680000
660 P1.30-34.01%12905-14COST260918P00660000
640 P0.60+9.09%85606-09COST260918P00640000
620 P0.40+300.00%53307-06COST260918P00620000
600 P0.56+14.29%2016707-17COST260918P00600000
580 P0.20-83.47%42607-17COST260918P00580000
560 P0.10-66.67%15007-23COST260918P00560000
540 P0.27-65.82%1012006-30COST260918P00540000
520 P1.14-48.18%44501-08COST260918P00520000
500 P0.25-61.54%4016207-16COST260918P00500000
490 P0.36+33.33%34203-23COST260918P00490000
480 P0.10-71.43%49307-13COST260918P00480000
470 P0.28+133.33%4011607-17COST260918P00470000


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