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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5327,1182,1014,994


COST Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

COST Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

COST Nov 20, 2026 Exp. - Max Pain @ $940.00

Puts
Calls


COST Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,520 C2.74-26.93%1305-26COST261120C01520000
1,500 C3.00-11.76%2103-13COST261120C01500000
1,480 C0.20+11.11%782009-08COST261120C01480000
1,460 C0.08-63.64%244109-09COST261120C01460000
1,440 C0.19-65.45%6415309-04COST261120C01440000
1,420 C1.15-8.73%11308-04COST261120C01420000
1,400 C0.21-73.42%325909-04COST261120C01400000
1,380 C0.83-78.27%53707-10COST261120C01380000
1,360 C1.92-61.60%10306-23COST261120C01360000
1,340 C5.95-17.93%1205-26COST261120C01340000
1,320 C0.49-92.82%2908-24COST261120C01320000
1,300 C0.25-69.88%11409-09COST261120C01300000
1,280 C0.95-55.81%43808-24COST261120C01280000
1,260 C0.85-2.30%17508-31COST261120C01260000
1,240 C1.02-0.97%19208-31COST261120C01240000
1,220 C0.86+43.33%16409-09COST261120C01220000
1,200 C0.50-32.43%121609-09COST261120C01200000
1,180 C0.76-27.62%127609-10COST261120C01180000
1,160 C0.92-57.41%241609-10COST261120C01160000
1,140 C1.30-18.24%2032009-10COST261120C01140000
1,120 C1.81-5.24%114909-09COST261120C01120000
1,100 C1.90-10.80%10050809-10COST261120C01100000
1,080 C2.94-10.64%1231409-09COST261120C01080000
1,060 C3.33-7.50%447609-10COST261120C01060000
1,040 C4.64-3.33%331409-10COST261120C01040000
1,020 C6.50-6.07%1924509-10COST261120C01020000
1,000 C8.50-8.70%1366609-10COST261120C01000000
995 C9.61-5.60%22009-10COST261120C00995000
990 C10.90+1.58%23809-10COST261120C00990000
985 C12.99+5.18%1609-10COST261120C00985000
980 C12.30-5.89%3565709-10COST261120C00980000
975 C13.35-7.29%132409-10COST261120C00975000
970 C14.53-7.51%13136309-10COST261120C00970000
965 C15.65-8.48%112809-10COST261120C00965000
960 C16.63-6.57%2233409-10COST261120C00960000
955 C18.60-2.87%154009-10COST261120C00955000
950 C19.35-6.07%2620509-10COST261120C00950000
945 C21.00-4.98%1413409-10COST261120C00945000
940 C22.82-1.21%1327509-10COST261120C00940000
935 C26.31+0.80%148509-10COST261120C00935000
930 C26.20-5.07%109409-10COST261120C00930000
925 C29.24-1.38%12309-10COST261120C00925000
920 C30.00-5.06%5121709-10COST261120C00920000
915 C33.06-2.62%8111809-10COST261120C00915000
910 C35.86-1.48%729109-10COST261120C00910000
905 C37.80+0.67%174209-10COST261120C00905000
900 C40.45-0.12%2715009-10COST261120C00900000
895 C43.70+2.82%7609-10COST261120C00895000
890 C46.40+3.11%1209-10COST261120C00890000
885 C55.280%1109-08COST261120C00885000
880 C50.95-13.82%161909-09COST261120C00880000
875 C53.800%291209-09COST261120C00875000
870 C82.050%1109-02COST261120C00870000
865 C88.350%1109-02COST261120C00865000
860 C66.71-25.49%33109-09COST261120C00860000
855 C00%0COST261120C00855000
850 C84.00-4.42%3109-04COST261120C00850000
845 C83.000%2209-08COST261120C00845000
840 C85.84-42.62%13009-08COST261120C00840000
835 C00%0COST261120C00835000
830 C00%0COST261120C00830000
825 C00%0COST261120C00825000
820 C97.52+1.93%12109-10COST261120C00820000
815 C00%0COST261120C00815000
810 C00%0COST261120C00810000
805 C00%0COST261120C00805000
800 C111.00-30.21%32909-10COST261120C00800000
795 C00%0COST261120C00795000
790 C00%0COST261120C00790000
785 C00%0COST261120C00785000
780 C132.00-32.26%1809-09COST261120C00780000
775 C00%0COST261120C00775000
770 C00%0COST261120C00770000
765 C00%0COST261120C00765000
760 C156.08-15.29%1209-08COST261120C00760000
755 C00%0COST261120C00755000
750 C00%0COST261120C00750000
745 C00%0COST261120C00745000
740 C244.95+25.29%103207-29COST261120C00740000
720 C203.30-12.64%11509-04COST261120C00720000
700 C276.61+10.57%1608-19COST261120C00700000
680 C246.25-8.77%112509-04COST261120C00680000
660 C320.70-8.67%1406-09COST261120C00660000
640 C319.60+7.61%2408-03COST261120C00640000
620 C389.20-2.00%6805-28COST261120C00620000
600 C383.20+10.66%8701-20COST261120C00600000
580 C379.43-5.58%1705-29COST261120C00580000
560 C420.900%6301-20COST261120C00560000
540 C481.85+9.60%2502-12COST261120C00540000
Puts
StrikePriceChangeVolOILastContract Name
1,520 P00%0COST261120P01520000
1,500 P00%0COST261120P01500000
1,480 P00%0COST261120P01480000
1,460 P00%0COST261120P01460000
1,440 P00%0COST261120P01440000
1,420 P00%0COST261120P01420000
1,400 P00%0COST261120P01400000
1,380 P00%0COST261120P01380000
1,360 P358.650%2004-20COST261120P01360000
1,340 P333.93-2.06%120705-27COST261120P01340000
1,320 P316.95+0.96%6512005-28COST261120P01320000
1,300 P296.95-1.11%151005-28COST261120P01300000
1,280 P280.470%101005-26COST261120P01280000
1,260 P00%0COST261120P01260000
1,240 P298.96+63.77%2107-16COST261120P01240000
1,220 P276.250%60006-01COST261120P01220000
1,200 P260.52+3.28%241107-16COST261120P01200000
1,180 P121.05+3.46%12405-20COST261120P01180000
1,160 P182.04+5.71%1107-28COST261120P01160000
1,140 P196.80-1.49%2408-12COST261120P01140000
1,120 P217.15+5.26%662209-10COST261120P01120000
1,100 P144.00-8.98%13108-13COST261120P01100000
1,080 P139.65+25.60%22808-12COST261120P01080000
1,060 P96.77-8.79%62508-19COST261120P01060000
1,040 P125.51+7.46%27509-04COST261120P01040000
1,020 P116.92+17.98%113809-10COST261120P01020000
1,000 P99.47+8.54%113709-10COST261120P01000000
995 P67.700%2108-31COST261120P00995000
990 P00%0COST261120P00990000
985 P77.300%2009-04COST261120P00985000
980 P73.98+8.13%1711509-04COST261120P00980000
975 P76.450%4109-08COST261120P00975000
970 P75.69-3.79%101809-10COST261120P00970000
965 P71.45+32.17%4709-09COST261120P00965000
960 P71.55+50.32%118209-09COST261120P00960000
955 P48.300%2109-02COST261120P00955000
950 P61.53-3.53%65209-10COST261120P00950000
945 P44.66+7.10%42009-03COST261120P00945000
940 P57.07+30.30%1038709-09COST261120P00940000
935 P53.82+6.91%84109-09COST261120P00935000
930 P47.75-6.00%54609-10COST261120P00930000
925 P44.62+3.86%12809-09COST261120P00925000
920 P43.03-3.97%440809-10COST261120P00920000
915 P40.46-0.02%125509-10COST261120P00915000
910 P37.85-0.39%279009-10COST261120P00910000
905 P35.96-3.85%142509-10COST261120P00905000
900 P32.70-2.15%4945409-10COST261120P00900000
895 P31.11+8.78%121609-09COST261120P00895000
890 P27.98-5.28%95609-10COST261120P00890000
885 P26.10-2.68%173509-10COST261120P00885000
880 P24.15+4.55%6245309-10COST261120P00880000
875 P21.35+24.56%142509-08COST261120P00875000
870 P20.80-6.31%13209-10COST261120P00870000
865 P19.15-5.67%15009-10COST261120P00865000
860 P17.77+2.13%2260909-10COST261120P00860000
855 P16.40-3.19%71309-10COST261120P00855000
850 P14.63-2.14%189209-10COST261120P00850000
845 P12.52-12.45%11509-10COST261120P00845000
840 P12.25-5.77%1229709-10COST261120P00840000
835 P11.10+3.54%2509-10COST261120P00835000
830 P10.10-6.48%24709-10COST261120P00830000
825 P9.28+7.91%14509-09COST261120P00825000
820 P8.30-2.92%118309-10COST261120P00820000
815 P7.78+32.31%42209-09COST261120P00815000
810 P6.68-7.22%11209-10COST261120P00810000
805 P6.00+4.35%24209-10COST261120P00805000
800 P5.37-8.36%254309-10COST261120P00800000
795 P3.930%2009-04COST261120P00795000
790 P2.24-12.16%1109-04COST261120P00790000
785 P4.10+42.86%2509-09COST261120P00785000
780 P3.75+11.94%2772709-09COST261120P00780000
775 P2.85+15.38%4509-08COST261120P00775000
770 P2.87-7.42%61709-10COST261120P00770000
765 P2.82+16.53%32909-09COST261120P00765000
760 P2.35+1.29%423709-10COST261120P00760000
755 P00%0COST261120P00755000
750 P00%0COST261120P00750000
745 P00%0COST261120P00745000
740 P1.34-10.67%1011509-10COST261120P00740000
720 P1.10+27.91%158609-09COST261120P00720000
700 P0.620.00%16309-04COST261120P00700000
680 P0.43+38.71%118509-10COST261120P00680000
660 P0.40-59.60%11608-26COST261120P00660000
640 P0.50-56.14%84208-06COST261120P00640000
620 P0.29+3.57%12108-31COST261120P00620000
600 P0.33-71.55%136808-06COST261120P00600000
580 P0.79+17.91%923806-30COST261120P00580000
560 P0.85+6.25%23006-30COST261120P00560000
540 P0.10-60.00%46308-14COST261120P00540000


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