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
Sep 11, 2026 3:59:54 PM EDT
904.67USD+0.254%(+2.29)1,773,175
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 11, 2026 9:29:59 AM EDT
905.35USD+0.329%(+2.97)2,923
After-hours
Sep 11, 2026 4:53:30 PM EDT
904.60USD-0.008%(-0.07)10,283
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Sep 15, 2028Dec 15, 2028

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4477,8853,87410,573


COST Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

COST Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

COST Sep 25, 2026 Exp. - Max Pain @ $940.00

Puts
Calls


COST Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,300.00 C0.08-46.67%101909-08COST260925C01300000
1,290.00 C0.160.00%1309-08COST260925C01290000
1,280.00 C0.11+83.33%1101109-09COST260925C01280000
1,270.00 C0.17+70.00%5609-09COST260925C01270000
1,260.00 C0.18-70.49%111109-09COST260925C01260000
1,250.00 C0.180%8809-09COST260925C01250000
1,240.00 C0.24+166.67%221108-24COST260925C01240000
1,230.00 C0.18+157.14%121309-09COST260925C01230000
1,220.00 C0.15+87.50%26709-10COST260925C01220000
1,210.00 C0.09-89.29%282209-09COST260925C01210000
1,200.00 C0.18+80.00%368709-09COST260925C01200000
1,190.00 C0.01-87.50%314209-10COST260925C01190000
1,180.00 C0.18-84.35%4609-09COST260925C01180000
1,170.00 C0.24+60.00%113409-09COST260925C01170000
1,160.00 C0.23+155.56%142909-09COST260925C01160000
1,150.00 C0.15-37.50%82809-10COST260925C01150000
1,145.00 C0.15-11.76%511109-10COST260925C01145000
1,140.00 C0.15+15.38%42709-10COST260925C01140000
1,135.00 C0.24+26.32%14434809-10COST260925C01135000
1,130.00 C0.18-14.29%13934709-10COST260925C01130000
1,125.00 C0.25-37.50%104109-10COST260925C01125000
1,120.00 C0.19-36.67%92509-09COST260925C01120000
1,115.00 C0.32-5.88%101309-08COST260925C01115000
1,110.00 C0.300.00%123109-09COST260925C01110000
1,105.00 C0.31-3.13%15509-10COST260925C01105000
1,100.00 C0.31+3.33%1513109-10COST260925C01100000
1,095.00 C0.35+40.00%108109-09COST260925C01095000
1,090.00 C0.41+41.38%222609-08COST260925C01090000
1,085.00 C0.35-16.67%81509-08COST260925C01085000
1,080.00 C0.45-8.16%11909-10COST260925C01080000
1,075.00 C0.44-2.22%35909-08COST260925C01075000
1,070.00 C0.28-22.22%509009-10COST260925C01070000
1,065.00 C0.36-44.62%514609-10COST260925C01065000
1,060.00 C0.63-39.42%1107709-08COST260925C01060000
1,055.00 C0.60+22.45%293509-08COST260925C01055000
1,050.00 C0.50-24.24%111009-10COST260925C01050000
1,045.00 C0.50-20.63%23809-10COST260925C01045000
1,040.00 C0.67-33.00%18809-10COST260925C01040000
1,035.00 C0.70-17.65%588209-10COST260925C01035000
1,030.00 C0.80-18.37%26609-10COST260925C01030000
1,025.00 C0.80-20.00%52909-10COST260925C01025000
1,020.00 C1.01+1.00%312209-10COST260925C01020000
1,015.00 C0.91-14.95%25709-10COST260925C01015000
1,010.00 C1.000.00%411309-10COST260925C01010000
1,005.00 C1.20-4.00%614009-10COST260925C01005000
1,000.00 C1.35-10.00%10935309-10COST260925C01000000
995.00 C1.57-13.26%212409-10COST260925C00995000
990.00 C1.81-2.69%637209-10COST260925C00990000
985.00 C2.050.00%2071,11409-10COST260925C00985000
980.00 C2.27-9.56%1787309-10COST260925C00980000
975.00 C2.57-14.33%1513309-10COST260925C00975000
970.00 C2.90-15.94%4314309-10COST260925C00970000
965.00 C3.47-7.22%73909-10COST260925C00965000
960.00 C4.00-9.09%3112609-10COST260925C00960000
955.00 C4.85-5.27%126109-10COST260925C00955000
950.00 C5.50-9.84%4322809-10COST260925C00950000
945.00 C6.37-9.00%3210309-10COST260925C00945000
940.00 C7.56-3.69%5323209-10COST260925C00940000
935.00 C8.77-1.46%2015809-10COST260925C00935000
930.00 C10.20-5.03%2723909-10COST260925C00930000
925.00 C13.70+9.16%2816009-10COST260925C00925000
920.00 C13.20-7.69%8832209-10COST260925C00920000
915.00 C14.50-10.71%1913209-10COST260925C00915000
912.50 C00%0COST260925C00912500
910.00 C17.76-2.68%109309-10COST260925C00910000
907.50 C00%0COST260925C00907500
905.00 C18.10-11.71%816109-10COST260925C00905000
902.50 C00%0COST260925C00902500
900.00 C22.50+0.04%11719609-10COST260925C00900000
897.50 C00%0COST260925C00897500
895.00 C25.05-3.65%31209-10COST260925C00895000
892.50 C00%0COST260925C00892500
890.00 C28.49-0.73%254309-10COST260925C00890000
887.50 C00%0COST260925C00887500
885.00 C30.70-16.80%2709-09COST260925C00885000
880.00 C33.00-4.51%11709-10COST260925C00880000
875.00 C38.90-11.29%1209-09COST260925C00875000
870.00 C41.70-22.43%5809-09COST260925C00870000
865.00 C46.47-3.23%1409-10COST260925C00865000
860.00 C56.22-19.82%41009-08COST260925C00860000
855.00 C00%0COST260925C00855000
850.00 C56.55-3.12%111409-10COST260925C00850000
845.00 C00%0COST260925C00845000
840.00 C00%0COST260925C00840000
835.00 C00%0COST260925C00835000
830.00 C77.55-22.45%2409-09COST260925C00830000
825.00 C125.30+5.29%3808-28COST260925C00825000
820.00 C99.600%2009-04COST260925C00820000
815.00 C97.500%2209-08COST260925C00815000
810.00 C92.52-22.25%2309-09COST260925C00810000
805.00 C00%0COST260925C00805000
800.00 C104.93-7.81%2509-09COST260925C00800000
795.00 C00%0COST260925C00795000
790.00 C00%0COST260925C00790000
785.00 C00%0COST260925C00785000
780.00 C124.000%1109-09COST260925C00780000
770.00 C00%0COST260925C00770000
760.00 C00%0COST260925C00760000
750.00 C00%0COST260925C00750000
745.00 C00%0COST260925C00745000
740.00 C00%0COST260925C00740000
735.00 C00%0COST260925C00735000
730.00 C173.700%2109-10COST260925C00730000
725.00 C00%0COST260925C00725000
720.00 C00%0COST260925C00720000
710.00 C00%0COST260925C00710000
700.00 C00%0COST260925C00700000
690.00 C00%0COST260925C00690000
680.00 C241.700%6609-03COST260925C00680000
670.00 C00%0COST260925C00670000
660.00 C00%0COST260925C00660000
650.00 C276.92-12.13%1109-02COST260925C00650000
640.00 C00%0COST260925C00640000
630.00 C00%0COST260925C00630000
620.00 C306.83-6.37%1109-02COST260925C00620000
610.00 C00%0COST260925C00610000
600.00 C00%0COST260925C00600000
590.00 C365.850%1108-13COST260925C00590000
580.00 C00%0COST260925C00580000
570.00 C00%0COST260925C00570000
560.00 C00%0COST260925C00560000
550.00 C00%0COST260925C00550000
540.00 C415.220%1108-13COST260925C00540000
Puts
StrikePriceChangeVolOILastContract Name
1,300.00 P00%0COST260925P01300000
1,290.00 P00%0COST260925P01290000
1,280.00 P00%0COST260925P01280000
1,270.00 P00%0COST260925P01270000
1,260.00 P00%0COST260925P01260000
1,250.00 P00%0COST260925P01250000
1,240.00 P00%0COST260925P01240000
1,230.00 P00%0COST260925P01230000
1,220.00 P00%0COST260925P01220000
1,210.00 P00%0COST260925P01210000
1,200.00 P00%0COST260925P01200000
1,190.00 P00%0COST260925P01190000
1,180.00 P00%0COST260925P01180000
1,170.00 P00%0COST260925P01170000
1,160.00 P00%0COST260925P01160000
1,150.00 P00%0COST260925P01150000
1,145.00 P00%0COST260925P01145000
1,140.00 P00%0COST260925P01140000
1,135.00 P00%0COST260925P01135000
1,130.00 P00%0COST260925P01130000
1,125.00 P00%0COST260925P01125000
1,120.00 P00%0COST260925P01120000
1,115.00 P00%0COST260925P01115000
1,110.00 P00%0COST260925P01110000
1,105.00 P00%0COST260925P01105000
1,100.00 P00%0COST260925P01100000
1,095.00 P00%0COST260925P01095000
1,090.00 P172.550%2009-03COST260925P01090000
1,085.00 P00%0COST260925P01085000
1,080.00 P00%0COST260925P01080000
1,075.00 P00%0COST260925P01075000
1,070.00 P144.20-5.41%2009-04COST260925P01070000
1,065.00 P00%0COST260925P01065000
1,060.00 P00%0COST260925P01060000
1,055.00 P107.200%2008-28COST260925P01055000
1,050.00 P116.20+37.92%2109-02COST260925P01050000
1,045.00 P00%0COST260925P01045000
1,040.00 P93.250%2008-21COST260925P01040000
1,035.00 P88.91-16.12%2208-27COST260925P01035000
1,030.00 P131.530%1109-09COST260925P01030000
1,025.00 P81.05+14.48%2209-01COST260925P01025000
1,020.00 P72.55-10.98%2208-13COST260925P01020000
1,015.00 P102.65+16.29%3209-08COST260925P01015000
1,010.00 P80.70+7.67%2309-02COST260925P01010000
1,005.00 P102.35+9.99%22909-09COST260925P01005000
1,000.00 P90.05+10.36%913109-08COST260925P01000000
995.00 P86.14+84.06%9909-08COST260925P00995000
990.00 P84.65-3.20%102809-10COST260925P00990000
985.00 P59.75+29.05%21209-03COST260925P00985000
980.00 P75.25-7.26%69709-10COST260925P00980000
975.00 P70.60-6.54%106709-10COST260925P00975000
970.00 P68.90+13.17%279209-09COST260925P00970000
965.00 P64.70+13.47%103509-09COST260925P00965000
960.00 P54.88+10.18%716609-08COST260925P00960000
955.00 P57.05+17.99%37609-09COST260925P00955000
950.00 P51.50-3.27%1353209-10COST260925P00950000
945.00 P42.13-14.96%112309-10COST260925P00945000
940.00 P39.81-12.62%2028109-10COST260925P00940000
935.00 P40.16-1.21%612009-10COST260925P00935000
930.00 P36.79-5.67%438009-10COST260925P00930000
925.00 P31.97-1.27%1133609-10COST260925P00925000
920.00 P30.32-2.91%5542209-10COST260925P00920000
915.00 P26.45-5.20%5625609-10COST260925P00915000
912.50 P00%0COST260925P00912500
910.00 P24.58-1.29%23247609-10COST260925P00910000
907.50 P00%0COST260925P00907500
905.00 P21.96+1.90%14519309-10COST260925P00905000
902.50 P00%0COST260925P00902500
900.00 P17.80-3.58%29995709-10COST260925P00900000
897.50 P00%0COST260925P00897500
895.00 P16.30-0.49%7021809-10COST260925P00895000
892.50 P00%0COST260925P00892500
890.00 P14.00-1.89%5618109-10COST260925P00890000
887.50 P00%0COST260925P00887500
885.00 P13.00-3.70%920209-10COST260925P00885000
880.00 P11.48+9.33%1922709-10COST260925P00880000
875.00 P9.30-10.40%4616809-10COST260925P00875000
870.00 P7.83-13.00%2912809-10COST260925P00870000
865.00 P7.01-7.28%137609-10COST260925P00865000
860.00 P5.89-7.97%6519709-10COST260925P00860000
855.00 P4.80-15.04%1510409-10COST260925P00855000
850.00 P4.08-10.33%2984209-10COST260925P00850000
845.00 P3.25-11.92%2031,18409-10COST260925P00845000
840.00 P3.01+6.36%2111709-10COST260925P00840000
835.00 P2.49-9.45%354409-10COST260925P00835000
830.00 P1.99-6.57%76809-10COST260925P00830000
825.00 P1.60-5.33%134309-10COST260925P00825000
820.00 P1.40-8.50%38209-10COST260925P00820000
815.00 P1.29+17.27%13309-09COST260925P00815000
810.00 P0.90+11.11%54609-10COST260925P00810000
805.00 P0.91-6.19%15609-10COST260925P00805000
800.00 P0.68+13.33%15909-10COST260925P00800000
795.00 P0.58-10.77%37309-10COST260925P00795000
790.00 P0.55+34.15%266909-09COST260925P00790000
785.00 P0.43+13.16%45309-09COST260925P00785000
780.00 P0.39+34.48%15109-09COST260925P00780000
770.00 P0.35+66.67%1687509-09COST260925P00770000
760.00 P0.23+9.52%15109-10COST260925P00760000
750.00 P1.00+900.00%35509-09COST260925P00750000
745.00 P0.190.00%288909-10COST260925P00745000
740.00 P0.110.00%1719609-10COST260925P00740000
735.00 P0.10+42.86%288909-10COST260925P00735000
730.00 P0.17+88.89%232909-10COST260925P00730000
725.00 P0.10+25.00%2026709-10COST260925P00725000
720.00 P0.18+125.00%174109-10COST260925P00720000
710.00 P0.080.00%389209-10COST260925P00710000
700.00 P0.05-80.77%967709-09COST260925P00700000
690.00 P0.060%2209-09COST260925P00690000
680.00 P0.060.00%11209-01COST260925P00680000
670.00 P0.10+900.00%106508-26COST260925P00670000
660.00 P0.030.00%18431609-10COST260925P00660000
650.00 P0.02-50.00%579509-10COST260925P00650000
640.00 P0.10-50.00%19622009-09COST260925P00640000
630.00 P0.02+100.00%110409-10COST260925P00630000
620.00 P0.030.00%1129509-10COST260925P00620000
610.00 P0.01-90.91%9260609-10COST260925P00610000
600.00 P0.03+50.00%1031709-09COST260925P00600000
590.00 P0.04-55.56%17408-17COST260925P00590000
580.00 P0.030.00%99309-10COST260925P00580000
570.00 P0.09+800.00%310908-24COST260925P00570000
560.00 P0.010.00%189909-10COST260925P00560000
550.00 P0.01-66.67%512409-09COST260925P00550000
540.00 P0.01-50.00%120309-08COST260925P00540000


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