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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,5956,8631,5538,157


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

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

Puts
Calls

COST Dec 18, 2026 Exp. - Max Pain @ $920.00

Puts
Calls


COST Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,600 C0.39+56.00%2781107-23COST261218C01600000
1,580 C0.79-2.47%5032807-17COST261218C01580000
1,560 C0.92-64.89%2016706-23COST261218C01560000
1,540 C3.49+144.06%54506-29COST261218C01540000
1,520 C1.00-55.56%113706-30COST261218C01520000
1,500 C1.17+11,600.00%529706-29COST261218C01500000
1,480 C4.40+79.59%11304-02COST261218C01480000
1,460 C2.55-53.64%46106-03COST261218C01460000
1,440 C2.25-67.77%63306-01COST261218C01440000
1,420 C2.11-57.72%13807-06COST261218C01420000
1,400 C1.56-32.76%15307-09COST261218C01400000
1,380 C1.70-42.57%18707-09COST261218C01380000
1,360 C2.05-27.56%35007-16COST261218C01360000
1,340 C3.33-17.98%12006-25COST261218C01340000
1,320 C3.61+3.44%22207-07COST261218C01320000
1,300 C3.35+32.41%411607-17COST261218C01300000
1,280 C3.15+3.28%413907-14COST261218C01280000
1,260 C3.65-42.06%29907-21COST261218C01260000
1,240 C5.30+23.26%525207-17COST261218C01240000
1,220 C6.10-5.43%115307-16COST261218C01220000
1,200 C5.28-2.58%6549907-23COST261218C01200000
1,180 C9.05+28.37%215007-20COST261218C01180000
1,160 C7.95-39.31%312007-09COST261218C01160000
1,140 C8.80-2.76%119707-23COST261218C01140000
1,120 C10.55-22.99%134107-23COST261218C01120000
1,100 C12.90-3.73%858407-23COST261218C01100000
1,080 C16.30-18.30%523007-22COST261218C01080000
1,060 C20.75-11.13%627007-21COST261218C01060000
1,040 C22.95-4.38%448507-23COST261218C01040000
1,020 C27.25-4.39%121507-23COST261218C01020000
1,000 C33.45-1.76%2023507-23COST261218C01000000
980 C40.10-6.64%428107-23COST261218C00980000
960 C47.65+0.32%615907-23COST261218C00960000
940 C56.01-3.76%1317607-23COST261218C00940000
920 C63.55-7.90%111607-23COST261218C00920000
900 C79.45-22.71%222007-23COST261218C00900000
880 C95.20+8.76%1118107-16COST261218C00880000
860 C111.89+3.86%123007-16COST261218C00860000
840 C118.88-3.94%217707-22COST261218C00840000
820 C135.60-2.69%13607-15COST261218C00820000
800 C150.50+5.13%26607-14COST261218C00800000
780 C161.81-4.46%16607-23COST261218C00780000
760 C195.50-25.50%13407-17COST261218C00760000
740 C193.94-19.35%12007-10COST261218C00740000
720 C265.50-15.98%12006-17COST261218C00720000
700 C237.58+0.52%24307-23COST261218C00700000
680 C354.01+2.85%14205-05COST261218C00680000
660 C271.80-10.20%41807-23COST261218C00660000
640 C363.33-10.21%1406-05COST261218C00640000
620 C334.59-2.83%11606-25COST261218C00620000
600 C372.00-9.49%46906-24COST261218C00600000
580 C446.98+12.31%15204-30COST261218C00580000
560 C366.01-18.59%14107-09COST261218C00560000
540 C456.50+21.09%11406-16COST261218C00540000
520 C430.50-14.58%11407-02COST261218C00520000
500 C523.00+5.23%13405-08COST261218C00500000
490 C470.10+2.26%61111-04COST261218C00490000
480 C471.30+0.50%201811-04COST261218C00480000
470 C482.10-0.45%2711-04COST261218C00470000
460 C521.15+2.39%5701-27COST261218C00460000
450 C550.00+19.80%3401-26COST261218C00450000
440 C529.48+2.15%13506-03COST261218C00440000
Puts
StrikePriceChangeVolOILastContract Name
1,600 P00%0COST261218P01600000
1,580 P00%0COST261218P01580000
1,560 P582.230%2004-15COST261218P01560000
1,540 P00%0COST261218P01540000
1,520 P00%0COST261218P01520000
1,500 P00%0COST261218P01500000
1,480 P00%0COST261218P01480000
1,460 P447.75-7.21%2005-12COST261218P01460000
1,440 P00%0COST261218P01440000
1,420 P00%0COST261218P01420000
1,400 P00%0COST261218P01400000
1,380 P410.99+4.92%2007-10COST261218P01380000
1,360 P384.00-1.40%2007-14COST261218P01360000
1,340 P401.50-0.74%2107-31COST261218P01340000
1,320 P386.00+13.02%2007-28COST261218P01320000
1,300 P312.25-3.39%2608-12COST261218P01300000
1,280 P343.630%2007-24COST261218P01280000
1,260 P260.80-24.45%2006-23COST261218P01260000
1,240 P298.97+1.30%21107-16COST261218P01240000
1,220 P222.00-31.59%1102-18COST261218P01220000
1,200 P249.85-0.87%16207-06COST261218P01200000
1,180 P176.24+3.73%626305-12COST261218P01180000
1,160 P180.45-16.57%1206-05COST261218P01160000
1,140 P200.22+7.21%2307-16COST261218P01140000
1,120 P180.00+1.79%2606-01COST261218P01120000
1,100 P164.52-5.53%24307-16COST261218P01100000
1,080 P163.43+13.30%27107-23COST261218P01080000
1,060 P115.10+9.25%12306-24COST261218P01060000
1,040 P101.10+5.31%317406-24COST261218P01040000
1,020 P121.23+8.73%216707-09COST261218P01020000
1,000 P99.52+7.01%422807-23COST261218P01000000
980 P85.75-4.24%2822907-14COST261218P00980000
960 P72.18+2.63%122807-23COST261218P00960000
940 P60.40+1.85%1123507-23COST261218P00940000
920 P49.65+5.98%1036307-23COST261218P00920000
900 P41.00+5.24%1363007-23COST261218P00900000
880 P34.03+2.97%148507-23COST261218P00880000
860 P27.20+4.49%958607-23COST261218P00860000
840 P21.78+7.56%295607-23COST261218P00840000
820 P16.80+1.76%101,25207-23COST261218P00820000
800 P13.25+4.33%254707-23COST261218P00800000
780 P10.15+7.52%1225007-23COST261218P00780000
760 P7.20+4.65%130707-20COST261218P00760000
740 P5.99-6.41%163607-22COST261218P00740000
720 P4.58+1.10%246707-23COST261218P00720000
700 P3.34+0.91%619407-21COST261218P00700000
680 P3.15-4.55%15206-12COST261218P00680000
660 P2.20-14.40%128207-21COST261218P00660000
640 P1.94+8.38%512007-23COST261218P00640000
620 P1.44+4.35%27807-22COST261218P00620000
600 P1.20-8.40%114507-17COST261218P00600000
580 P1.25+12.61%19307-07COST261218P00580000
560 P0.85-60.47%12606-16COST261218P00560000
540 P0.75-26.47%25807-23COST261218P00540000
520 P0.81+3.85%52007-15COST261218P00520000
500 P0.70-6.67%19107-08COST261218P00500000
490 P0.60+20.00%13106-22COST261218P00490000
480 P0.30-25.00%3814707-20COST261218P00480000
470 P1.57-21.11%165101-20COST261218P00470000
460 P0.48-59.32%14304-17COST261218P00460000
450 P0.37-22.92%33405-11COST261218P00450000
440 P0.12-60.00%3021307-20COST261218P00440000


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