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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
63713,8365,13510,356


COST Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

COST Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

COST Oct 16, 2026 Exp. - Max Pain @ $935.00

Puts
Calls


COST Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,480 C0.07-12.50%117409-09COST261016C01480000
1,460 C0.08-11.11%614609-08COST261016C01460000
1,440 C0.09-81.25%6516709-04COST261016C01440000
1,420 C1.08+170.00%13309-10COST261016C01420000
1,400 C0.10-86.11%326909-04COST261016C01400000
1,380 C0.46+228.57%42209-08COST261016C01380000
1,360 C0.54-37.21%4507-28COST261016C01360000
1,340 C0.54+86.21%23808-21COST261016C01340000
1,320 C0.67-23.86%4307-28COST261016C01320000
1,300 C0.09+28.57%410109-10COST261016C01300000
1,280 C0.55+292.86%24309-04COST261016C01280000
1,260 C0.23-83.69%22409-09COST261016C01260000
1,240 C0.40+42.86%24009-10COST261016C01240000
1,220 C0.43+72.00%146209-09COST261016C01220000
1,200 C0.24-14.29%126809-09COST261016C01200000
1,180 C0.26-78.15%37009-10COST261016C01180000
1,160 C0.44-2.22%19009-08COST261016C01160000
1,140 C0.52+26.83%1015509-09COST261016C01140000
1,120 C0.41-21.15%11025309-10COST261016C01120000
1,115 C0.76+28.81%346509-10COST261016C01115000
1,110 C0.45-10.00%36909-10COST261016C01110000
1,105 C0.54+8.00%412009-10COST261016C01105000
1,100 C0.55+7.84%8367109-10COST261016C01100000
1,095 C0.80-46.67%34409-09COST261016C01095000
1,090 C0.73-26.26%121709-10COST261016C01090000
1,085 C1.44-46.47%18709-03COST261016C01085000
1,080 C0.82-10.87%115709-09COST261016C01080000
1,075 C1.18-45.62%210309-08COST261016C01075000
1,070 C0.99-6.60%310809-10COST261016C01070000
1,065 C1.00-42.86%16409-10COST261016C01065000
1,060 C1.10-5.17%528909-10COST261016C01060000
1,055 C1.48-18.23%211709-08COST261016C01055000
1,050 C1.21-12.95%1455709-10COST261016C01050000
1,045 C1.35-42.31%118609-10COST261016C01045000
1,040 C1.49-1.32%1338609-10COST261016C01040000
1,035 C1.53-38.80%46409-10COST261016C01035000
1,030 C1.84-10.24%1321909-10COST261016C01030000
1,025 C2.05-5.96%98009-10COST261016C01025000
1,020 C2.25-14.45%1324309-10COST261016C01020000
1,015 C2.56-6.23%412909-10COST261016C01015000
1,010 C2.86-4.67%453409-10COST261016C01010000
1,005 C3.15-8.70%1214009-10COST261016C01005000
1,000 C3.55-8.97%8551,70309-10COST261016C01000000
995 C3.95-10.23%1310709-10COST261016C00995000
990 C4.45-12.23%1321509-10COST261016C00990000
985 C5.00-7.41%1424809-10COST261016C00985000
980 C5.60-7.44%1514809-10COST261016C00980000
975 C6.23-14.89%4318209-10COST261016C00975000
970 C7.05-6.62%1840309-10COST261016C00970000
965 C8.12-3.91%1513609-10COST261016C00965000
960 C8.85-6.84%3484209-10COST261016C00960000
955 C10.00-6.54%1411609-10COST261016C00955000
950 C10.70-9.09%7569609-10COST261016C00950000
945 C12.65-0.47%2530809-10COST261016C00945000
940 C13.65-7.02%4152909-10COST261016C00940000
935 C15.41-5.17%1936309-10COST261016C00935000
930 C16.55-8.06%517009-10COST261016C00930000
925 C18.70-6.50%1028309-10COST261016C00925000
920 C21.20-2.17%1735909-10COST261016C00920000
915 C22.26-5.48%2122709-10COST261016C00915000
910 C25.40-2.35%11426809-10COST261016C00910000
905 C27.93+0.29%12222109-10COST261016C00905000
900 C31.20+0.32%14116209-10COST261016C00900000
895 C32.83-0.48%4211909-10COST261016C00895000
890 C43.00+17.17%31909-10COST261016C00890000
885 C45.73-10.25%22009-10COST261016C00885000
880 C42.00-17.47%12709-09COST261016C00880000
875 C47.00-8.74%21209-09COST261016C00875000
870 C47.52-58.84%1209-09COST261016C00870000
865 C60.00+2.56%1909-10COST261016C00865000
860 C58.29-5.98%13509-09COST261016C00860000
855 C00%0COST261016C00855000
850 C63.00-9.38%5909-09COST261016C00850000
845 C102.300%3308-20COST261016C00845000
840 C71.95-35.12%11209-10COST261016C00840000
835 C73.83-48.01%1409-09COST261016C00835000
830 C79.75-17.36%1409-09COST261016C00830000
825 C00%0COST261016C00825000
820 C97.00-25.13%13609-08COST261016C00820000
815 C148.300%2108-03COST261016C00815000
810 C00%0COST261016C00810000
805 C108.50-21.94%1309-08COST261016C00805000
800 C107.00-14.88%102209-09COST261016C00800000
795 C00%0COST261016C00795000
790 C154.750%3208-27COST261016C00790000
785 C165.82-16.34%1208-05COST261016C00785000
780 C129.00-29.12%1509-09COST261016C00780000
775 C191.930%1108-03COST261016C00775000
770 C174.25-8.35%2508-27COST261016C00770000
765 C202.90+4.20%1508-03COST261016C00765000
760 C201.08+5.38%42607-31COST261016C00760000
755 C206.30+0.33%5908-03COST261016C00755000
750 C213.72+1.59%61008-03COST261016C00750000
745 C216.080%5508-03COST261016C00745000
740 C199.70-10.39%41108-20COST261016C00740000
735 C187.11-13.38%2109-04COST261016C00735000
730 C191.81-12.38%2509-04COST261016C00730000
720 C233.13+0.39%11208-21COST261016C00720000
700 C206.00-3.46%12509-09COST261016C00700000
680 C271.64-2.85%41108-04COST261016C00680000
660 C272.60-5.83%1309-02COST261016C00660000
Puts
StrikePriceChangeVolOILastContract Name
1,480 P00%0COST261016P01480000
1,460 P00%0COST261016P01460000
1,440 P00%0COST261016P01440000
1,420 P00%0COST261016P01420000
1,400 P00%0COST261016P01400000
1,380 P00%0COST261016P01380000
1,360 P00%0COST261016P01360000
1,340 P00%0COST261016P01340000
1,320 P00%0COST261016P01320000
1,300 P219.200%10005-20COST261016P01300000
1,280 P00%0COST261016P01280000
1,260 P00%0COST261016P01260000
1,240 P297.88+40.39%2007-16COST261016P01240000
1,220 P215.500%2105-27COST261016P01220000
1,200 P254.05-2.32%1308-05COST261016P01200000
1,180 P116.21+1.94%5305-20COST261016P01180000
1,160 P101.930%5105-20COST261016P01160000
1,140 P198.32+118.65%2107-16COST261016P01140000
1,120 P126.85-4.59%2105-27COST261016P01120000
1,115 P00%0COST261016P01115000
1,110 P00%0COST261016P01110000
1,105 P00%0COST261016P01105000
1,100 P160.54+29.78%8907-16COST261016P01100000
1,095 P62.800%1105-19COST261016P01095000
1,090 P155.80+23.45%2307-17COST261016P01090000
1,085 P62.65+7.83%1205-20COST261016P01085000
1,080 P112.450%2103-11COST261016P01080000
1,075 P126.300%2108-03COST261016P01075000
1,070 P153.00+26.29%61309-03COST261016P01070000
1,065 P106.10-9.21%71908-18COST261016P01065000
1,060 P128.42+30.42%11409-02COST261016P01060000
1,055 P108.35+0.59%191208-03COST261016P01055000
1,050 P101.00-10.02%1807-30COST261016P01050000
1,045 P106.75-2.06%1908-11COST261016P01045000
1,040 P102.25+6.18%13108-11COST261016P01040000
1,035 P105.50+7.49%4909-03COST261016P01035000
1,030 P105.90+19.86%4909-03COST261016P01030000
1,025 P73.35-18.45%102108-18COST261016P01025000
1,020 P114.90-0.95%25809-10COST261016P01020000
1,015 P110.30+67.63%404109-10COST261016P01015000
1,010 P70.61-4.95%12108-31COST261016P01010000
1,005 P101.00+27.56%122709-10COST261016P01005000
1,000 P96.50-4.46%215009-10COST261016P01000000
995 P93.85+29.90%134209-10COST261016P00995000
990 P92.42+67.22%84709-10COST261016P00990000
985 P61.30+18.11%43709-02COST261016P00985000
980 P81.55+1.56%46609-10COST261016P00980000
975 P74.94-5.38%109009-10COST261016P00975000
970 P74.37+9.92%15409-09COST261016P00970000
965 P67.55-3.42%57209-10COST261016P00965000
960 P64.00-2.62%815409-10COST261016P00960000
955 P58.25-4.29%27809-10COST261016P00955000
950 P56.00-2.68%642209-10COST261016P00950000
945 P53.25+6.93%117309-10COST261016P00945000
940 P49.11-2.48%947309-10COST261016P00940000
935 P43.80-2.56%963909-10COST261016P00935000
930 P41.75-1.07%1817409-10COST261016P00930000
925 P38.50+5.77%551409-10COST261016P00925000
920 P35.50-3.53%1643909-10COST261016P00920000
915 P32.70-3.68%1926109-10COST261016P00915000
910 P30.56-1.10%26343809-10COST261016P00910000
905 P27.50+1.10%5619309-10COST261016P00905000
900 P24.18-0.74%791,10909-10COST261016P00900000
895 P22.38+0.31%4427509-10COST261016P00895000
890 P19.83-4.43%5239709-10COST261016P00890000
885 P18.15+0.28%1630109-10COST261016P00885000
880 P16.30-7.39%4585409-10COST261016P00880000
875 P15.04-2.02%1719609-10COST261016P00875000
870 P13.31-4.52%3125309-10COST261016P00870000
865 P11.80-3.20%2416909-10COST261016P00865000
860 P10.40-4.15%3861909-10COST261016P00860000
855 P9.25-4.64%1314209-10COST261016P00855000
850 P7.71-5.28%3181,14109-10COST261016P00850000
845 P7.18-5.15%3014109-10COST261016P00845000
840 P5.88-10.37%2051909-10COST261016P00840000
835 P5.15-14.17%615409-10COST261016P00835000
830 P4.60-1.50%1936109-10COST261016P00830000
825 P3.89-5.12%79709-10COST261016P00825000
820 P3.60-10.67%3848809-10COST261016P00820000
815 P2.98-14.12%45909-10COST261016P00815000
810 P2.56-5.88%208409-10COST261016P00810000
805 P2.21-9.43%25509-10COST261016P00805000
800 P1.96-18.67%17671409-10COST261016P00800000
795 P1.95+36.36%32709-09COST261016P00795000
790 P1.55-8.82%115909-10COST261016P00790000
785 P1.48+48.00%316409-09COST261016P00785000
780 P1.18+31.11%2829709-09COST261016P00780000
775 P0.95-4.04%11109-10COST261016P00775000
770 P0.87+38.10%41209-08COST261016P00770000
765 P0.92+15.00%101009-09COST261016P00765000
760 P0.64-8.57%1079609-10COST261016P00760000
755 P0.55-6.78%605309-10COST261016P00755000
750 P0.51-16.39%652609-10COST261016P00750000
745 P0.45-31.82%163309-10COST261016P00745000
740 P0.34-17.07%622109-10COST261016P00740000
735 P0.50+19.05%3809-09COST261016P00735000
730 P0.30-66.29%23509-10COST261016P00730000
720 P0.20-33.33%223209-10COST261016P00720000
700 P0.14-30.00%109409-04COST261016P00700000
680 P0.10-85.92%522709-10COST261016P00680000
660 P0.07+16.67%4315309-09COST261016P00660000


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