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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2308,0741,6534,985


COST Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

COST Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

COST Jan 21, 2028 Exp. - Max Pain @ $930.00

Puts
Calls


COST Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,540 C8.67-3.02%666509-10COST280121C01540000
1,520 C9.25-7.04%335709-09COST280121C01520000
1,500 C10.35-13.75%2617509-10COST280121C01500000
1,480 C16.00-5.33%346709-01COST280121C01480000
1,460 C13.07-18.57%37309-04COST280121C01460000
1,440 C15.25-10.29%428609-03COST280121C01440000
1,420 C14.05-17.11%235009-09COST280121C01420000
1,400 C15.41-15.24%212609-10COST280121C01400000
1,380 C19.80-19.84%2128409-03COST280121C01380000
1,360 C20.30-7.09%116609-08COST280121C01360000
1,340 C19.45-18.11%647009-09COST280121C01340000
1,320 C23.32+9.23%213309-10COST280121C01320000
1,300 C23.59-0.04%3389809-10COST280121C01300000
1,280 C25.40-8.76%2214409-09COST280121C01280000
1,260 C27.80-10.29%158409-09COST280121C01260000
1,240 C31.05-6.42%417009-09COST280121C01240000
1,220 C36.15-22.90%222509-04COST280121C01220000
1,200 C36.30-2.29%1859809-09COST280121C01200000
1,180 C46.50-16.37%1719009-03COST280121C01180000
1,160 C43.69-33.80%14909-09COST280121C01160000
1,140 C49.20-31.04%220909-10COST280121C01140000
1,120 C55.95-20.28%223809-04COST280121C01120000
1,100 C57.00-3.13%112909-10COST280121C01100000
1,080 C65.20-6.86%520309-09COST280121C01080000
1,060 C78.85+1.35%211809-03COST280121C01060000
1,050 C73.90-6.10%28409-04COST280121C01050000
1,040 C78.14-14.19%112709-08COST280121C01040000
1,030 C100.00-4.26%15408-31COST280121C01030000
1,020 C88.90-16.03%122309-08COST280121C01020000
1,010 C92.65-19.36%13909-03COST280121C01010000
1,000 C88.72+1.98%240109-10COST280121C01000000
990 C107.30-16.82%312709-03COST280121C00990000
980 C100.00-6.88%19609-08COST280121C00980000
970 C102.00+2.00%17409-10COST280121C00970000
960 C125.00-9.09%14409-02COST280121C00960000
950 C108.79+1.61%221409-10COST280121C00950000
940 C114.72-9.67%29309-10COST280121C00940000
930 C116.10+0.09%23609-10COST280121C00930000
920 C124.17-2.65%29709-10COST280121C00920000
910 C128.84-2.71%115809-09COST280121C00910000
900 C130.00-0.76%421809-10COST280121C00900000
890 C135.50-3.90%17109-09COST280121C00890000
880 C171.32-1.92%15008-27COST280121C00880000
870 C163.64-16.49%43909-03COST280121C00870000
860 C174.48-2.67%36807-23COST280121C00860000
850 C156.84-4.59%46709-10COST280121C00850000
840 C200.70+3.29%21908-28COST280121C00840000
830 C175.91-14.19%3909-08COST280121C00830000
820 C231.30+13.22%11508-24COST280121C00820000
800 C188.26-6.29%16509-09COST280121C00800000
780 C201.24-3.20%36709-09COST280121C00780000
760 C218.25-4.51%13509-08COST280121C00760000
740 C232.00-0.47%13309-09COST280121C00740000
720 C252.50-13.97%34509-08COST280121C00720000
700 C261.00-12.56%55209-09COST280121C00700000
680 C305.28-3.70%31609-02COST280121C00680000
660 C341.33-1.87%14908-13COST280121C00660000
640 C384.10+6.08%42206-04COST280121C00640000
620 C364.40+1.53%12709-01COST280121C00620000
600 C341.50-2.64%87309-09COST280121C00600000
580 C411.33+9.00%11608-13COST280121C00580000
560 C420.80-13.22%282906-02COST280121C00560000
540 C494.78+3.08%13304-20COST280121C00540000
520 C465.25+6.11%11807-27COST280121C00520000
500 C440.15-16.59%13309-08COST280121C00500000
490 C414.41-15.56%11612-30COST280121C00490000
480 C497.050%2111-05COST280121C00480000
470 C508.55+2.07%14806-02COST280121C00470000
460 C555.11+21.59%2101-23COST280121C00460000
450 C490.75-8.93%11309-08COST280121C00450000
440 C500.00-21.26%1409-08COST280121C00440000
430 C560.50-16.34%31806-24COST280121C00430000
Puts
StrikePriceChangeVolOILastContract Name
1,540 P583.79+24.11%24306-23COST280121P01540000
1,520 P00%0COST280121P01520000
1,500 P541.83+3.72%8006-26COST280121P01500000
1,480 P00%0COST280121P01480000
1,460 P474.290%2006-16COST280121P01460000
1,440 P00%0COST280121P01440000
1,420 P546.91+7.45%30212-26COST280121P01420000
1,400 P452.09+7.52%21007-02COST280121P01400000
1,380 P00%0COST280121P01380000
1,360 P00%0COST280121P01360000
1,340 P383.920%241006-23COST280121P01340000
1,320 P373.160%2008-28COST280121P01320000
1,300 P355.04+0.50%61908-31COST280121P01300000
1,280 P00%0COST280121P01280000
1,260 P285.01+34.25%2106-16COST280121P01260000
1,240 P00%0COST280121P01240000
1,220 P277.82-0.86%21708-28COST280121P01220000
1,200 P293.13+5.82%347109-08COST280121P01200000
1,180 P247.02+2.81%22007-02COST280121P01180000
1,160 P00%0COST280121P01160000
1,140 P180.09-9.88%501005-27COST280121P01140000
1,120 P196.37+0.14%2708-28COST280121P01120000
1,100 P205.72+13.56%346509-08COST280121P01100000
1,080 P181.85+11.56%11407-21COST280121P01080000
1,060 P148.00+2.67%16806-29COST280121P01060000
1,050 P151.00+8.87%115706-29COST280121P01050000
1,040 P133.35+4.75%52206-17COST280121P01040000
1,030 P139.30+9.21%33506-25COST280121P01030000
1,020 P128.63-4.22%24608-28COST280121P01020000
1,010 P128.30+6.96%45508-20COST280121P01010000
1,000 P134.57+4.32%3444609-08COST280121P01000000
990 P112.35+7.21%44108-28COST280121P00990000
980 P120.35+22.49%58209-10COST280121P00980000
970 P101.64-0.58%17108-27COST280121P00970000
960 P96.60-3.50%43909-01COST280121P00960000
950 P104.35+4.09%29609-08COST280121P00950000
940 P93.60+2.46%210809-04COST280121P00940000
930 P80.57+10.32%18608-31COST280121P00930000
920 P92.00+0.47%43409-10COST280121P00920000
910 P84.35+12.32%111809-08COST280121P00910000
900 P80.17+0.87%165109-10COST280121P00900000
890 P75.65-0.46%145009-10COST280121P00890000
880 P72.85+3.11%314709-09COST280121P00880000
870 P60.10+8.68%222709-02COST280121P00870000
860 P61.58+12.47%130309-08COST280121P00860000
850 P58.95+5.65%5833609-08COST280121P00850000
840 P56.20+0.83%24909-10COST280121P00840000
830 P52.24+6.20%14509-08COST280121P00830000
820 P50.95+12.47%250209-09COST280121P00820000
800 P44.00+5.01%235309-09COST280121P00800000
780 P37.50+3.02%13909-10COST280121P00780000
760 P30.80-0.58%126309-09COST280121P00760000
740 P25.01+7.11%1324009-02COST280121P00740000
720 P23.50+7.80%95009-10COST280121P00720000
700 P20.30+3.05%325609-09COST280121P00700000
680 P16.27-4.01%23609-08COST280121P00680000
660 P14.40+18.03%26009-09COST280121P00660000
640 P10.96-15.17%120409-09COST280121P00640000
620 P9.30+6.65%23409-04COST280121P00620000
600 P7.06-15.95%114008-26COST280121P00600000
580 P6.55+12.16%12909-04COST280121P00580000
560 P5.50-19.12%14508-10COST280121P00560000
540 P5.50-62.07%35606-16COST280121P00540000
520 P3.80-13.64%13907-29COST280121P00520000
500 P2.60-35.00%19008-31COST280121P00500000
490 P2.60-32.47%11108-31COST280121P00490000
480 P3.50+27.27%101806-22COST280121P00480000
470 P3.50+41.70%63108-18COST280121P00470000
460 P2.26-13.08%14509-09COST280121P00460000
450 P1.97-1.50%73509-10COST280121P00450000
440 P1.80+5.88%58509-09COST280121P00440000
430 P1.72+7.50%2211609-01COST280121P00430000


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