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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,85415,9604,94815,292


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 @ $940.00

Puts
Calls


COST Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,600 C0.60-20.00%31,78607-23COST270115C01600000
1,580 C1.09+31.33%5028707-17COST270115C01580000
1,560 C0.97-21.77%134307-20COST270115C01560000
1,540 C1.18-69.74%58807-17COST270115C01540000
1,520 C1.28-1.54%611807-14COST270115C01520000
1,500 C1.00-13.04%246107-23COST270115C01500000
1,480 C1.39-52.07%66907-14COST270115C01480000
1,460 C1.20-64.18%222607-23COST270115C01460000
1,440 C1.85-5.61%18607-17COST270115C01440000
1,420 C1.88-24.80%111407-15COST270115C01420000
1,400 C2.85+21.28%344807-17COST270115C01400000
1,380 C2.50+2.04%1019107-13COST270115C01380000
1,360 C2.67-25.83%29007-14COST270115C01360000
1,340 C2.98-24.17%112607-09COST270115C01340000
1,320 C3.55+4.41%17107-13COST270115C01320000
1,300 C3.46-10.13%634907-22COST270115C01300000
1,280 C5.40+35.00%538207-17COST270115C01280000
1,260 C4.30-14.85%142607-23COST270115C01260000
1,240 C5.90-11.94%744107-21COST270115C01240000
1,220 C7.35-13.53%112207-21COST270115C01220000
1,200 C7.30+1.39%3759607-23COST270115C01200000
1,180 C9.20-14.81%237107-21COST270115C01180000
1,160 C10.00-6.10%1223307-22COST270115C01160000
1,140 C12.16-21.80%1037607-22COST270115C01140000
1,120 C15.00-19.79%524107-21COST270115C01120000
1,115 C15.79-18.61%113707-21COST270115C01115000
1,110 C15.08-7.20%11807-23COST270115C01110000
1,105 C17.25+4.29%23907-21COST270115C01105000
1,100 C16.60-3.49%1273907-23COST270115C01100000
1,095 C18.59-13.53%19807-21COST270115C01095000
1,090 C22.50+13.87%72607-20COST270115C01090000
1,085 C18.60-8.15%13607-23COST270115C01085000
1,080 C19.50-1.96%134507-23COST270115C01080000
1,075 C20.35-6.00%669507-23COST270115C01075000
1,070 C21.40-7.16%156207-23COST270115C01070000
1,065 C22.20-9.02%25407-23COST270115C01065000
1,060 C23.15-23.40%438007-23COST270115C01060000
1,055 C24.35-22.08%12607-23COST270115C01055000
1,050 C25.00-10.14%212207-23COST270115C01050000
1,045 C27.15-18.03%33707-22COST270115C01045000
1,040 C28.00-7.13%136107-22COST270115C01040000
1,035 C31.46-12.00%667207-21COST270115C01035000
1,030 C29.50-20.70%15907-23COST270115C01030000
1,025 C31.57-10.94%35107-23COST270115C01025000
1,020 C38.05-5.23%130007-21COST270115C01020000
1,015 C42.45+26.72%15607-17COST270115C01015000
1,010 C35.91-17.16%12407-23COST270115C01010000
1,005 C45.05+23.42%32707-17COST270115C01005000
1,000 C38.30-4.25%72,05207-23COST270115C01000000
995 C40.15-22.36%27207-23COST270115C00995000
990 C41.85-2.67%220107-23COST270115C00990000
985 C43.65-16.06%210107-23COST270115C00985000
980 C45.55-5.79%328807-23COST270115C00980000
975 C47.30-19.35%25107-23COST270115C00975000
970 C49.50-18.59%519807-23COST270115C00970000
965 C51.40-4.81%17207-23COST270115C00965000
960 C53.84+0.26%247707-23COST270115C00960000
955 C55.35-1.51%310207-23COST270115C00955000
950 C57.35-1.97%544607-23COST270115C00950000
945 C59.60-15.34%12007-23COST270115C00945000
940 C63.20-11.05%2217507-22COST270115C00940000
935 C62.75-20.27%11307-23COST270115C00935000
930 C68.00-4.35%16407-22COST270115C00930000
925 C69.80-0.98%35907-23COST270115C00925000
920 C76.48-1.32%19907-22COST270115C00920000
910 C81.39-10.83%515307-22COST270115C00910000
900 C84.05-0.20%254707-23COST270115C00900000
890 C89.75-9.98%27907-23COST270115C00890000
880 C94.01-14.50%112007-22COST270115C00880000
870 C102.00-4.23%114107-22COST270115C00870000
860 C102.72-1.14%171707-15COST270115C00860000
850 C147.21+12.37%177207-17COST270115C00850000
840 C141.70-12.86%14607-20COST270115C00840000
830 C132.10+5.34%14007-13COST270115C00830000
820 C198.45+0.28%94106-15COST270115C00820000
800 C154.55+4.98%611507-22COST270115C00800000
780 C188.70+8.24%15807-16COST270115C00780000
760 C215.81-6.96%14906-22COST270115C00760000
740 C201.00-20.24%14707-13COST270115C00740000
720 C240.00+2.13%26207-16COST270115C00720000
700 C246.80+0.98%240707-21COST270115C00700000
680 C262.41-8.89%12907-01COST270115C00680000
660 C319.84-13.02%51706-23COST270115C00660000
640 C312.64-7.78%22507-17COST270115C00640000
620 C309.80-9.16%16107-09COST270115C00620000
600 C372.00+1.69%16106-02COST270115C00600000
580 C385.00-15.87%12706-18COST270115C00580000
560 C371.23-13.98%32207-23COST270115C00560000
540 C483.55+5.58%33604-02COST270115C00540000
520 C490.69-2.52%28905-28COST270115C00520000
500 C421.75-8.18%112007-10COST270115C00500000
490 C391.62-6.25%14812-17COST270115C00490000
480 C451.11-0.98%138407-23COST270115C00480000
470 C538.71-4.14%54204-28COST270115C00470000
460 C541.45+3.83%16405-11COST270115C00460000
450 C637.00+21.56%14105-18COST270115C00450000
440 C491.48-7.27%115907-23COST270115C00440000
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 P170.25-10.90%439407-20COST270115P01100000
1,095 P109.64+44.30%1105-26COST270115P01095000
1,090 P00%0COST270115P01090000
1,085 P78.000%4205-20COST270115P01085000
1,080 P162.95+8.99%106707-22COST270115P01080000
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 P144.05-3.44%18807-21COST270115P01060000
1,055 P83.300%1005-22COST270115P01055000
1,050 P105.00-17.32%51706-05COST270115P01050000
1,045 P121.58+38.06%61006-30COST270115P01045000
1,040 P116.60-11.93%127307-20COST270115P01040000
1,035 P87.05+16.99%41305-28COST270115P01035000
1,030 P109.50-1.85%12007-20COST270115P01030000
1,025 P108.90+22.57%13207-16COST270115P01025000
1,020 P91.60-7.29%326307-17COST270115P01020000
1,015 P104.10+25.80%21307-17COST270115P01015000
1,010 P86.85+18.81%12007-08COST270115P01010000
1,005 P96.35+14.98%1807-20COST270115P01005000
1,000 P102.32+6.79%1088307-23COST270115P01000000
995 P106.00+31.03%104507-10COST270115P00995000
990 P90.60+8.96%1033307-22COST270115P00990000
985 P94.02+32.42%214707-09COST270115P00985000
980 P87.90+5.80%157607-22COST270115P00980000
975 P75.70+6.32%17807-20COST270115P00975000
970 P72.85-17.45%150207-20COST270115P00970000
965 P77.28+10.56%113807-23COST270115P00965000
960 P74.30+2.84%117607-23COST270115P00960000
955 P69.45+3.19%14507-21COST270115P00955000
950 P69.85+3.45%232207-22COST270115P00950000
945 P67.90+2.88%210107-23COST270115P00945000
940 P63.50+3.50%321807-23COST270115P00940000
935 P61.90+7.37%25907-23COST270115P00935000
930 P59.75+8.44%218007-23COST270115P00930000
925 P57.30+8.22%115407-23COST270115P00925000
920 P53.40+1.48%1043407-23COST270115P00920000
910 P50.20+3.93%1414407-23COST270115P00910000
900 P46.55+4.02%91,20107-23COST270115P00900000
890 P40.40+5.43%171,23407-23COST270115P00890000
880 P38.20+12.68%1867307-23COST270115P00880000
870 P33.40+5.00%528307-22COST270115P00870000
860 P28.35+7.59%263607-21COST270115P00860000
850 P27.50+3.38%578907-23COST270115P00850000
840 P25.65+5.77%457107-23COST270115P00840000
830 P21.45+12.19%359607-22COST270115P00830000
820 P19.90+4.68%2061107-22COST270115P00820000
800 P15.15-1.30%111,20307-23COST270115P00800000
780 P11.32-6.06%274507-16COST270115P00780000
760 P9.25-2.12%554707-22COST270115P00760000
740 P7.90+3.67%128507-23COST270115P00740000
720 P6.28-13.02%519307-14COST270115P00720000
700 P4.40-3.30%151,01507-21COST270115P00700000
680 P3.50+4.48%223307-21COST270115P00680000
660 P2.46-27.43%120607-17COST270115P00660000
640 P2.88-4.00%912307-08COST270115P00640000
620 P2.51+4.58%38907-08COST270115P00620000
600 P1.77+18.00%340907-16COST270115P00600000
580 P1.27-9.93%136707-17COST270115P00580000
560 P1.57-2.48%263207-23COST270115P00560000
540 P0.90-23.73%17206-16COST270115P00540000
520 P0.83-4.60%105105-18COST270115P00520000
500 P0.60-20.00%177607-20COST270115P00500000
490 P1.81-17.73%42501-21COST270115P00490000
480 P1.32+43.48%38804-01COST270115P00480000
470 P0.48-5.88%55807-01COST270115P00470000
460 P0.45+2.27%67705-19COST270115P00460000
450 P0.35-14.63%116207-20COST270115P00450000
440 P0.30+36.36%437107-22COST270115P00440000


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