Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,66818,5466,35615,795


COST Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

COST Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

COST Jan 15, 2027 Exp. - Max Pain @ $930.00

Puts
Calls


COST Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,600 C0.14-22.22%642,09209-10COST270115C01600000
1,580 C0.35-46.15%128909-01COST270115C01580000
1,560 C0.08-11.11%533609-10COST270115C01560000
1,540 C1.19+46.91%18208-11COST270115C01540000
1,520 C0.78-39.06%211908-11COST270115C01520000
1,500 C0.15-58.33%244009-09COST270115C01500000
1,480 C0.34-75.54%57409-03COST270115C01480000
1,460 C0.31-11.43%224809-04COST270115C01460000
1,440 C1.44-22.16%128608-11COST270115C01440000
1,420 C0.40-20.00%511509-08COST270115C01420000
1,400 C0.62+24.00%5437009-09COST270115C01400000
1,380 C0.55-64.52%220009-10COST270115C01380000
1,360 C1.13-48.64%29809-02COST270115C01360000
1,340 C0.85-15.00%313909-08COST270115C01340000
1,320 C1.38-53.85%77109-08COST270115C01320000
1,300 C0.98-32.88%436809-09COST270115C01300000
1,280 C2.37+5.80%138608-31COST270115C01280000
1,260 C1.390.00%343809-10COST270115C01260000
1,240 C2.65-12.54%1327909-02COST270115C01240000
1,220 C2.06-1.90%1012409-10COST270115C01220000
1,200 C2.37-2.87%4189409-10COST270115C01200000
1,180 C3.05-28.24%339109-09COST270115C01180000
1,160 C3.69-17.63%325309-09COST270115C01160000
1,140 C4.65-7.00%139209-10COST270115C01140000
1,120 C5.40-1.64%625809-10COST270115C01120000
1,115 C6.35-27.68%73709-09COST270115C01115000
1,110 C6.40-31.99%12609-10COST270115C01110000
1,105 C9.12-54.74%14409-02COST270115C01105000
1,100 C6.45-5.15%376809-10COST270115C01100000
1,095 C8.40-18.84%111209-04COST270115C01095000
1,090 C10.95-8.83%277109-02COST270115C01090000
1,085 C7.85-32.62%14009-10COST270115C01085000
1,080 C8.41-10.63%236309-09COST270115C01080000
1,075 C8.83-1.89%271109-10COST270115C01075000
1,070 C8.95-3.76%29709-10COST270115C01070000
1,065 C14.45-25.52%127809-02COST270115C01065000
1,060 C10.60+0.47%640409-10COST270115C01060000
1,055 C10.50-5.83%33509-10COST270115C01055000
1,050 C12.30+4.24%114809-10COST270115C01050000
1,045 C12.40+0.40%23809-10COST270115C01045000
1,040 C13.10-1.50%238109-10COST270115C01040000
1,035 C14.10+0.71%17709-10COST270115C01035000
1,030 C14.65-12.54%116209-09COST270115C01030000
1,025 C15.18-2.69%27609-10COST270115C01025000
1,020 C16.500.00%132809-10COST270115C01020000
1,015 C18.30-5.18%421509-09COST270115C01015000
1,010 C19.35-6.52%43809-09COST270115C01010000
1,005 C21.70-20.75%73409-08COST270115C01005000
1,000 C20.30-0.49%461,97209-10COST270115C01000000
995 C22.70-6.39%411609-09COST270115C00995000
990 C22.50-0.66%322909-10COST270115C00990000
985 C23.95-4.20%510409-10COST270115C00985000
980 C25.64-11.77%1424409-09COST270115C00980000
975 C27.10-11.44%10261909-09COST270115C00975000
970 C28.300.00%620309-10COST270115C00970000
965 C30.05-5.35%48509-10COST270115C00965000
960 C31.60+0.48%2350209-10COST270115C00960000
955 C33.50+0.60%1114809-10COST270115C00955000
950 C34.40-3.10%755309-10COST270115C00950000
945 C37.50-1.45%54009-10COST270115C00945000
940 C38.00-2.01%1119409-10COST270115C00940000
935 C41.46+2.37%38809-10COST270115C00935000
930 C44.25+3.10%419109-10COST270115C00930000
925 C45.03+0.29%810009-10COST270115C00925000
920 C47.50-2.02%1521409-10COST270115C00920000
910 C54.10+3.32%421909-10COST270115C00910000
900 C57.58-1.15%2970209-10COST270115C00900000
890 C62.87-0.29%28309-10COST270115C00890000
880 C68.57+1.29%312709-10COST270115C00880000
870 C76.55+2.89%415009-10COST270115C00870000
860 C81.55-0.04%3170409-10COST270115C00860000
850 C87.00-8.08%2579409-09COST270115C00850000
840 C101.55-25.55%64509-08COST270115C00840000
830 C132.10+5.34%14007-13COST270115C00830000
820 C130.12-22.64%14309-04COST270115C00820000
800 C128.00-2.92%115509-09COST270115C00800000
780 C144.50-7.34%15709-09COST270115C00780000
760 C164.00-2.24%14209-09COST270115C00760000
740 C197.85-7.53%134709-03COST270115C00740000
720 C216.45-8.83%126109-03COST270115C00720000
700 C213.20-5.36%339809-09COST270115C00700000
680 C248.20-5.42%12909-04COST270115C00680000
660 C260.25-21.68%21809-08COST270115C00660000
640 C312.64-7.78%22507-17COST270115C00640000
620 C309.80-9.16%16107-09COST270115C00620000
600 C317.50+2.09%16209-10COST270115C00600000
580 C332.27-5.87%12809-09COST270115C00580000
560 C350.32-9.68%21709-10COST270115C00560000
540 C483.55+5.58%33604-02COST270115C00540000
520 C490.69-2.52%28905-28COST270115C00520000
500 C411.43-2.04%112009-09COST270115C00500000
490 C391.62-6.25%14812-17COST270115C00490000
480 C465.42+3.17%138308-27COST270115C00480000
470 C491.25-8.81%14107-27COST270115C00470000
460 C541.45+3.83%16405-11COST270115C00460000
450 C637.00+21.56%14105-18COST270115C00450000
440 C522.98+6.41%115808-03COST270115C00440000
Puts
StrikePriceChangeVolOILastContract Name
1,600 P680.78-6.10%2007-14COST270115P01600000
1,580 P527.550%1005-21COST270115P01580000
1,560 P582.490%12004-15COST270115P01560000
1,540 P562.510%2004-15COST270115P01540000
1,520 P00%0COST270115P01520000
1,500 P602.06+21.06%1112-05COST270115P01500000
1,480 P494.15-0.47%2004-10COST270115P01480000
1,460 P482.45+17.32%12004-15COST270115P01460000
1,440 P484.24+4.60%10008-22COST270115P01440000
1,420 P455.68+8.87%2208-06COST270115P01420000
1,400 P396.80+8.72%2106-23COST270115P01400000
1,380 P401.27+3.70%2101-30COST270115P01380000
1,360 P440.80+34.53%2107-14COST270115P01360000
1,340 P337.95+0.46%4206-24COST270115P01340000
1,320 P341.45+2.85%2908-19COST270115P01320000
1,300 P380.12+27.13%2107-14COST270115P01300000
1,280 P301.50-12.17%2108-19COST270115P01280000
1,260 P258.81+15.03%1105-27COST270115P01260000
1,240 P287.64+18.61%115905-29COST270115P01240000
1,220 P302.15-1.16%1111-06COST270115P01220000
1,200 P247.70+69.08%1505-29COST270115P01200000
1,180 P243.45+18.27%1406-30COST270115P01180000
1,160 P171.95-30.09%2103-04COST270115P01160000
1,140 P160.00+4.40%101105-28COST270115P01140000
1,120 P200.35+2.48%14007-14COST270115P01120000
1,115 P00%0COST270115P01115000
1,110 P00%0COST270115P01110000
1,105 P00%0COST270115P01105000
1,100 P197.51+8.09%339709-09COST270115P01100000
1,095 P109.64+44.30%1105-26COST270115P01095000
1,090 P00%0COST270115P01090000
1,085 P78.000%4205-20COST270115P01085000
1,080 P143.00-0.63%56608-27COST270115P01080000
1,075 P87.50+15.06%1205-21COST270115P01075000
1,070 P85.43+23.99%11405-21COST270115P01070000
1,065 P82.79+14.11%1605-21COST270115P01065000
1,060 P153.78+5.33%111709-08COST270115P01060000
1,055 P149.28+79.21%1209-08COST270115P01055000
1,050 P113.05-6.72%21909-01COST270115P01050000
1,045 P109.40-3.40%21209-01COST270115P01045000
1,040 P137.02+23.27%1226609-10COST270115P01040000
1,035 P101.80-10.95%61009-01COST270115P01035000
1,030 P101.65+12.26%62509-01COST270115P01030000
1,025 P96.20+22.78%43109-01COST270115P01025000
1,020 P125.25+12.08%127509-09COST270115P01020000
1,015 P98.20+10.34%21809-02COST270115P01015000
1,010 P114.72-1.04%52109-10COST270115P01010000
1,005 P81.85+9.35%363008-28COST270115P01005000
1,000 P110.00+4.76%793609-09COST270115P01000000
995 P79.60+4.86%65009-01COST270115P00995000
990 P89.50+13.36%834009-04COST270115P00990000
985 P62.40-0.56%214608-26COST270115P00985000
980 P93.50+6.01%158809-09COST270115P00980000
975 P74.40+10.88%27909-02COST270115P00975000
970 P85.43+22.30%150309-10COST270115P00970000
965 P58.25+1.89%117108-31COST270115P00965000
960 P74.74+13.24%119009-10COST270115P00960000
955 P51.70-3.09%17708-28COST270115P00955000
950 P68.30+8.41%134909-08COST270115P00950000
945 P60.90+7.27%217809-04COST270115P00945000
940 P63.80+27.60%2521809-09COST270115P00940000
935 P53.30+12.52%26609-03COST270115P00935000
930 P47.58-0.36%2920309-03COST270115P00930000
925 P55.95+4.09%118309-10COST270115P00925000
920 P54.85+17.70%1746709-09COST270115P00920000
910 P47.85-3.72%415709-10COST270115P00910000
900 P44.15-0.90%191,30809-10COST270115P00900000
890 P39.44-0.53%71,28109-10COST270115P00890000
880 P34.00-5.16%266309-10COST270115P00880000
870 P32.35+10.79%840609-09COST270115P00870000
860 P27.80-2.46%276509-10COST270115P00860000
850 P24.25-0.41%1191809-10COST270115P00850000
840 P21.38-0.56%2267009-10COST270115P00840000
830 P18.71+2.80%1262409-10COST270115P00830000
820 P16.20-4.71%662409-10COST270115P00820000
800 P12.25+2.08%151,17509-10COST270115P00800000
780 P9.080.00%2676909-10COST270115P00780000
760 P6.65+1.06%160309-10COST270115P00760000
740 P4.34-11.43%1329709-10COST270115P00740000
720 P2.87-10.31%520809-09COST270115P00720000
700 P2.54-5.93%481,04009-10COST270115P00700000
680 P1.82-2.67%32329409-10COST270115P00680000
660 P1.39+11.20%722109-10COST270115P00660000
640 P1.000.00%113708-21COST270115P00640000
620 P0.81-4.71%216709-10COST270115P00620000
600 P0.45-6.25%140809-04COST270115P00600000
580 P0.63+31.25%136609-09COST270115P00580000
560 P0.32-11.11%267109-10COST270115P00560000
540 P0.68+25.93%111708-26COST270115P00540000
520 P0.31-40.38%66908-14COST270115P00520000
500 P0.250.00%277809-10COST270115P00500000
490 P0.30-83.43%783608-14COST270115P00490000
480 P0.40-69.70%39108-04COST270115P00480000
470 P0.48-5.88%55807-01COST270115P00470000
460 P0.45+2.27%67705-19COST270115P00460000
450 P0.33-71.30%1015108-21COST270115P00450000
440 P0.14-26.32%280309-10COST270115P00440000


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