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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1663,0822,4687,327


COST Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

COST Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

COST Oct 2, 2026 Exp. - Max Pain @ $935.00

Puts
Calls


COST Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,300 C00%0COST261002C01300000
1,290 C0.03-88.00%141309-10COST261002C01290000
1,280 C0.06-62.50%291409-10COST261002C01280000
1,270 C0.010%121109-10COST261002C01270000
1,260 C0.69-5.48%1108-27COST261002C01260000
1,250 C0.08+700.00%321509-10COST261002C01250000
1,240 C0.050%242109-10COST261002C01240000
1,230 C0.08+14.29%201509-10COST261002C01230000
1,220 C0.20+150.00%556309-10COST261002C01220000
1,210 C0.15-82.14%312409-10COST261002C01210000
1,200 C0.10+11.11%192009-10COST261002C01200000
1,190 C0.11+57.14%1077409-10COST261002C01190000
1,180 C0.16+33.33%31809-10COST261002C01180000
1,170 C0.14+75.00%384209-10COST261002C01170000
1,160 C0.28+250.00%423009-10COST261002C01160000
1,150 C0.19+35.71%838809-10COST261002C01150000
1,145 C0.33+83.33%4114009-10COST261002C01145000
1,140 C0.20-4.76%204909-10COST261002C01140000
1,135 C0.21+5.00%388309-10COST261002C01135000
1,130 C0.13-40.91%115009-10COST261002C01130000
1,125 C0.15-86.61%161809-10COST261002C01125000
1,120 C0.37-43.94%255809-10COST261002C01120000
1,115 C0.29-9.38%205109-10COST261002C01115000
1,110 C0.29-9.38%225909-10COST261002C01110000
1,105 C0.34-2.86%134909-10COST261002C01105000
1,100 C0.30-14.29%1834609-10COST261002C01100000
1,095 C0.42+7.69%3909-10COST261002C01095000
1,090 C00%0COST261002C01090000
1,085 C0.61+48.78%1709-10COST261002C01085000
1,080 C0.42-28.81%374109-09COST261002C01080000
1,075 C0.50-5.66%11809-10COST261002C01075000
1,070 C0.61+8.93%12509-10COST261002C01070000
1,065 C0.62+5.08%111009-10COST261002C01065000
1,060 C0.71+14.52%111009-10COST261002C01060000
1,055 C0.59-4.84%72609-10COST261002C01055000
1,050 C0.68-53.10%71209-10COST261002C01050000
1,045 C0.85-75.07%51509-10COST261002C01045000
1,040 C1.57-13.26%12209-04COST261002C01040000
1,035 C1.06-15.20%131809-09COST261002C01035000
1,030 C1.15-16.06%11209-09COST261002C01030000
1,025 C2.74-16.97%22409-03COST261002C01025000
1,020 C1.25-42.66%32809-10COST261002C01020000
1,015 C1.35-59.70%11709-10COST261002C01015000
1,010 C1.92-17.95%11609-10COST261002C01010000
1,005 C2.29+2.69%11309-10COST261002C01005000
1,000 C1.95-8.45%815309-10COST261002C01000000
995 C2.27+1.34%11909-10COST261002C00995000
990 C2.81-15.87%1211309-10COST261002C00990000
985 C4.13-40.32%52409-08COST261002C00985000
980 C3.20-11.11%106609-10COST261002C00980000
975 C3.89-6.27%32409-10COST261002C00975000
970 C4.00-16.67%48009-10COST261002C00970000
965 C6.05-17.69%11509-09COST261002C00965000
960 C6.43+6.63%13709-10COST261002C00960000
955 C6.39-6.72%11909-10COST261002C00955000
950 C7.50-4.09%376409-10COST261002C00950000
945 C8.50-20.19%45009-10COST261002C00945000
940 C10.000.00%296409-10COST261002C00940000
935 C10.87-4.65%53709-10COST261002C00935000
930 C12.81-1.31%199309-10COST261002C00930000
925 C13.83-5.79%44609-10COST261002C00925000
920 C16.15-5.83%1231609-10COST261002C00920000
915 C17.99-5.32%728109-10COST261002C00915000
910 C20.16-4.00%209009-10COST261002C00910000
905 C23.30-1.27%91609-10COST261002C00905000
900 C25.42-0.31%607009-10COST261002C00900000
895 C27.00-1.46%31509-10COST261002C00895000
890 C31.37-1.63%242009-10COST261002C00890000
885 C32.50-16.54%6809-10COST261002C00885000
880 C43.73+12.85%51009-10COST261002C00880000
875 C00%0COST261002C00875000
870 C42.80-36.89%71209-10COST261002C00870000
865 C46.50-23.39%2109-10COST261002C00865000
860 C52.300%6509-09COST261002C00860000
855 C120.65+16.18%2208-19COST261002C00855000
850 C58.20-19.17%2609-09COST261002C00850000
845 C112.850%6308-17COST261002C00845000
840 C00%0COST261002C00840000
835 C00%0COST261002C00835000
830 C81.280%8809-09COST261002C00830000
825 C00%0COST261002C00825000
820 C85.600%1109-09COST261002C00820000
815 C00%0COST261002C00815000
810 C00%0COST261002C00810000
805 C00%0COST261002C00805000
800 C120.150%2009-04COST261002C00800000
795 C00%0COST261002C00795000
790 C00%0COST261002C00790000
785 C00%0COST261002C00785000
780 C159.200%2108-20COST261002C00780000
770 C00%0COST261002C00770000
760 C00%0COST261002C00760000
750 C198.150%2109-01COST261002C00750000
745 C00%0COST261002C00745000
740 C00%0COST261002C00740000
735 C00%0COST261002C00735000
730 C00%0COST261002C00730000
725 C00%0COST261002C00725000
720 C200.700%1109-03COST261002C00720000
710 C00%0COST261002C00710000
700 C00%0COST261002C00700000
690 C00%0COST261002C00690000
680 C00%0COST261002C00680000
670 C00%0COST261002C00670000
660 C00%0COST261002C00660000
650 C253.09-8.81%1109-10COST261002C00650000
640 C00%0COST261002C00640000
630 C00%0COST261002C00630000
620 C283.05-7.90%1109-10COST261002C00620000
610 C00%0COST261002C00610000
600 C00%0COST261002C00600000
590 C00%0COST261002C00590000
580 C00%0COST261002C00580000
570 C00%0COST261002C00570000
560 C00%0COST261002C00560000
550 C00%0COST261002C00550000
540 C00%0COST261002C00540000
Puts
StrikePriceChangeVolOILastContract Name
1,300 P00%0COST261002P01300000
1,290 P00%0COST261002P01290000
1,280 P00%0COST261002P01280000
1,270 P00%0COST261002P01270000
1,260 P00%0COST261002P01260000
1,250 P00%0COST261002P01250000
1,240 P00%0COST261002P01240000
1,230 P00%0COST261002P01230000
1,220 P00%0COST261002P01220000
1,210 P00%0COST261002P01210000
1,200 P00%0COST261002P01200000
1,190 P00%0COST261002P01190000
1,180 P00%0COST261002P01180000
1,170 P00%0COST261002P01170000
1,160 P00%0COST261002P01160000
1,150 P00%0COST261002P01150000
1,145 P00%0COST261002P01145000
1,140 P00%0COST261002P01140000
1,135 P00%0COST261002P01135000
1,130 P00%0COST261002P01130000
1,125 P00%0COST261002P01125000
1,120 P194.250%2009-04COST261002P01120000
1,115 P00%0COST261002P01115000
1,110 P00%0COST261002P01110000
1,105 P00%0COST261002P01105000
1,100 P00%0COST261002P01100000
1,095 P00%0COST261002P01095000
1,090 P00%0COST261002P01090000
1,085 P00%0COST261002P01085000
1,080 P00%0COST261002P01080000
1,075 P00%0COST261002P01075000
1,070 P153.900%2009-03COST261002P01070000
1,065 P00%0COST261002P01065000
1,060 P00%0COST261002P01060000
1,055 P95.950%2008-26COST261002P01055000
1,050 P84.950%2108-19COST261002P01050000
1,045 P100.20+24.24%10609-01COST261002P01045000
1,040 P95.500%10509-01COST261002P01040000
1,035 P102.50+12.76%2709-02COST261002P01035000
1,030 P111.70+14.74%2709-04COST261002P01030000
1,025 P89.400%15709-01COST261002P01025000
1,020 P82.75+4.28%10909-01COST261002P01020000
1,015 P95.65+5.23%2109-04COST261002P01015000
1,010 P107.50+10.09%62309-09COST261002P01010000
1,005 P99.80+4.50%23709-10COST261002P01005000
1,000 P88.50+7.53%211809-08COST261002P01000000
995 P80.50+10.73%10209-04COST261002P00995000
990 P76.20+5.94%2909-04COST261002P00990000
985 P59.00+16.37%1309-02COST261002P00985000
980 P61.83+26.36%2409-02COST261002P00980000
975 P74.75+53.55%23309-09COST261002P00975000
970 P57.15+10.76%26909-04COST261002P00970000
965 P35.63+32.45%1508-27COST261002P00965000
960 P61.85+20.19%59209-09COST261002P00960000
955 P40.91+5.22%18609-04COST261002P00955000
950 P35.70-10.37%812209-03COST261002P00950000
945 P47.45+5.12%26009-10COST261002P00945000
940 P39.00-14.83%38609-10COST261002P00940000
935 P44.00-0.56%48609-10COST261002P00935000
930 P38.72-6.70%118809-10COST261002P00930000
925 P34.58-0.26%211509-10COST261002P00925000
920 P31.66-5.15%48858609-10COST261002P00920000
915 P28.80-6.34%398509-10COST261002P00915000
910 P26.06-5.68%48449609-10COST261002P00910000
905 P23.85-0.71%17612009-10COST261002P00905000
900 P20.30-7.31%25330909-10COST261002P00900000
895 P19.04-4.80%4511309-10COST261002P00895000
890 P16.81+1.39%5011909-10COST261002P00890000
885 P15.54-1.02%118609-10COST261002P00885000
880 P11.47-23.53%29809-10COST261002P00880000
875 P12.12-4.57%19609-10COST261002P00875000
870 P10.01-8.42%414909-10COST261002P00870000
865 P9.05-5.24%27209-10COST261002P00865000
860 P7.40-8.30%129409-10COST261002P00860000
855 P6.49+14.87%103009-09COST261002P00855000
850 P5.45-10.36%37809-10COST261002P00850000
845 P4.40-12.00%33009-10COST261002P00845000
840 P3.76+12.24%23209-10COST261002P00840000
835 P3.30-1.49%52409-10COST261002P00835000
830 P2.71+9.72%47909-10COST261002P00830000
825 P2.54+18.69%63009-09COST261002P00825000
820 P2.15+45.27%56009-09COST261002P00820000
815 P1.65+47.32%1409-08COST261002P00815000
810 P1.39+4.51%82409-10COST261002P00810000
805 P1.00+1.01%12309-10COST261002P00805000
800 P1.10+1.85%64809-10COST261002P00800000
795 P0.89+27.14%365009-10COST261002P00795000
790 P0.68-13.92%323709-10COST261002P00790000
785 P0.61-7.58%8226109-10COST261002P00785000
780 P0.52+1.96%41809-10COST261002P00780000
770 P0.38+18.75%305109-08COST261002P00770000
760 P0.33+13.79%213509-10COST261002P00760000
750 P0.29+52.63%46609-10COST261002P00750000
745 P0.23+53.33%5310909-10COST261002P00745000
740 P0.24+84.62%7612709-10COST261002P00740000
735 P0.15+15.38%2112109-10COST261002P00735000
730 P0.16-11.11%613409-10COST261002P00730000
725 P0.10-9.09%553909-10COST261002P00725000
720 P0.08-38.46%302209-10COST261002P00720000
710 P0.20+233.33%18913009-10COST261002P00710000
700 P0.18+200.00%33511709-10COST261002P00700000
690 P0.09-10.00%311809-10COST261002P00690000
680 P0.07-30.00%62609-10COST261002P00680000
670 P0.05+66.67%5811309-10COST261002P00670000
660 P0.07+133.33%3723209-10COST261002P00660000
650 P0.04+33.33%7358909-10COST261002P00650000
640 P0.03-25.00%1320509-10COST261002P00640000
630 P0.04-33.33%44573809-10COST261002P00630000
620 P0.15+15.38%90170209-10COST261002P00620000
610 P0.04+300.00%19431209-10COST261002P00610000
600 P0.020.00%2127309-10COST261002P00600000
590 P0.04+100.00%1519109-10COST261002P00590000
580 P0.030.00%126009-10COST261002P00580000
570 P0.020.00%224509-09COST261002P00570000
560 P0.010.00%139109-10COST261002P00560000
550 P0.03-62.50%36809-08COST261002P00550000
540 P0.05+400.00%14909-09COST261002P00540000


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