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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,5646,5071,1274,462


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 @ $910.00

Puts
Calls


COST Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,540 C15.25-2.99%1259407-23COST280121C01540000
1,520 C16.20-8.89%6329907-23COST280121C01520000
1,500 C18.10-5.43%213907-22COST280121C01500000
1,480 C20.51-8.03%25007-21COST280121C01480000
1,460 C22.05-17.57%27707-21COST280121C01460000
1,440 C26.45+6.91%108307-07COST280121C01440000
1,420 C24.05-1.84%238107-22COST280121C01420000
1,400 C25.61-19.47%3011307-22COST280121C01400000
1,380 C28.92-5.80%229307-21COST280121C01380000
1,360 C31.18+7.89%8914107-21COST280121C01360000
1,340 C31.70-6.07%240507-22COST280121C01340000
1,320 C33.66-4.86%6110107-23COST280121C01320000
1,300 C36.50-0.35%179007-23COST280121C01300000
1,280 C41.20-6.79%28807-21COST280121C01280000
1,260 C41.93-7.85%17107-22COST280121C01260000
1,240 C45.16-0.09%68907-23COST280121C01240000
1,220 C48.58-0.49%419107-23COST280121C01220000
1,200 C54.95-6.55%9543107-21COST280121C01200000
1,180 C57.45+2.86%29507-22COST280121C01180000
1,160 C60.20-3.28%103107-13COST280121C01160000
1,140 C67.52-1.82%36107-22COST280121C01140000
1,120 C70.44-4.69%43007-09COST280121C01120000
1,100 C76.00-0.39%114407-23COST280121C01100000
1,080 C77.13+0.08%119907-10COST280121C01080000
1,060 C90.00-1.20%111307-23COST280121C01060000
1,050 C94.05+9.49%68007-21COST280121C01050000
1,040 C96.32+8.22%312407-22COST280121C01040000
1,030 C97.55-19.38%15007-13COST280121C01030000
1,020 C116.20+14.31%520007-17COST280121C01020000
1,010 C109.66+6.05%14007-16COST280121C01010000
1,000 C109.42-5.67%238107-22COST280121C01000000
990 C113.40+5.59%112707-13COST280121C00990000
980 C115.55-12.69%39207-23COST280121C00980000
970 C123.32+0.53%16607-22COST280121C00970000
960 C127.70+0.41%14507-13COST280121C00960000
950 C131.00-1.50%221307-22COST280121C00950000
940 C133.18-1.60%48007-23COST280121C00940000
930 C153.75+13.47%41307-17COST280121C00930000
920 C145.00-1.02%88407-23COST280121C00920000
910 C170.45+5.28%118407-17COST280121C00910000
900 C155.35-2.60%128807-22COST280121C00900000
890 C164.95+6.08%67207-21COST280121C00890000
880 C168.25-6.37%15207-22COST280121C00880000
870 C180.00+1.11%15907-20COST280121C00870000
860 C174.48-2.67%36807-23COST280121C00860000
850 C185.17-1.84%16307-14COST280121C00850000
840 C194.50-10.49%21807-21COST280121C00840000
830 C205.00+8.35%1807-17COST280121C00830000
820 C211.50+8.60%11507-17COST280121C00820000
800 C220.00-3.17%26007-21COST280121C00800000
780 C226.45+3.88%16707-16COST280121C00780000
760 C255.36-2.53%13206-30COST280121C00760000
740 C253.48+2.62%13107-13COST280121C00740000
720 C268.12-12.66%14507-23COST280121C00720000
700 C318.85+15.95%54907-17COST280121C00700000
680 C317.00-9.64%11306-30COST280121C00680000
660 C356.45+4.23%24906-03COST280121C00660000
640 C384.10+6.08%42206-04COST280121C00640000
620 C400.10-0.10%22706-08COST280121C00620000
600 C367.93+3.09%15907-15COST280121C00600000
580 C377.37+1.58%31507-10COST280121C00580000
560 C420.80-13.22%282906-02COST280121C00560000
540 C494.78+3.08%13304-20COST280121C00540000
520 C438.46-2.35%21707-14COST280121C00520000
500 C527.71-1.55%53204-28COST280121C00500000
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 C538.87-14.06%11206-24COST280121C00450000
440 C635.00-3.05%1405-21COST280121C00440000
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 P00%0COST280121P01320000
1,300 P343.54+5.01%161606-26COST280121P01300000
1,280 P00%0COST280121P01280000
1,260 P285.01+34.25%2106-16COST280121P01260000
1,240 P00%0COST280121P01240000
1,220 P280.22+11.31%21607-02COST280121P01220000
1,200 P242.41+2.86%13406-17COST280121P01200000
1,180 P247.02+2.81%22007-02COST280121P01180000
1,160 P00%0COST280121P01160000
1,140 P180.09-9.88%501005-27COST280121P01140000
1,120 P172.05+4.21%5606-05COST280121P01120000
1,100 P179.80+9.63%83706-26COST280121P01100000
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 P148.62+6.54%14707-23COST280121P01020000
1,010 P128.25-2.10%45807-02COST280121P01010000
1,000 P128.65+9.96%725607-20COST280121P01000000
990 P118.42-7.48%13807-16COST280121P00990000
980 P118.05+2.08%18307-21COST280121P00980000
970 P117.45+6.39%97007-23COST280121P00970000
960 P112.50+7.40%64507-23COST280121P00960000
950 P107.15+7.47%29407-23COST280121P00950000
940 P92.10-6.92%17507-16COST280121P00940000
930 P94.59+4.06%18607-22COST280121P00930000
920 P81.20+5.45%23507-02COST280121P00920000
910 P81.55-4.45%711307-16COST280121P00910000
900 P82.00+4.79%543207-22COST280121P00900000
890 P75.65-5.44%137307-13COST280121P00890000
880 P74.35+7.13%19807-23COST280121P00880000
870 P70.30+3.61%222607-23COST280121P00870000
860 P66.95+8.33%812307-23COST280121P00860000
850 P60.91+2.28%6029707-22COST280121P00850000
840 P53.42-10.97%13307-16COST280121P00840000
830 P55.65-0.45%21907-15COST280121P00830000
820 P52.30+2.59%247507-23COST280121P00820000
800 P43.00+5.91%1632307-20COST280121P00800000
780 P41.50+6.82%14707-15COST280121P00780000
760 P30.00-11.27%123707-17COST280121P00760000
740 P30.15+11.67%123207-23COST280121P00740000
720 P23.25-6.55%34207-02COST280121P00720000
700 P22.72+2.11%725707-23COST280121P00700000
680 P20.00+5.26%13307-14COST280121P00680000
660 P14.65+1.67%23907-06COST280121P00660000
640 P19.05+35.11%120007-23COST280121P00640000
620 P12.14-2.72%123407-13COST280121P00620000
600 P9.95+2.05%113207-22COST280121P00600000
580 P7.50-9.09%62406-16COST280121P00580000
560 P6.80+7.09%24406-25COST280121P00560000
540 P5.50-62.07%35606-16COST280121P00540000
520 P6.19+21.37%113706-25COST280121P00520000
500 P4.00-5.88%108907-22COST280121P00500000
490 P3.85+6.94%51006-22COST280121P00490000
480 P3.50+27.27%101806-22COST280121P00480000
470 P2.47-25.15%183106-15COST280121P00470000
460 P2.44-22.54%103607-08COST280121P00460000
450 P3.10+8.39%22407-20COST280121P00450000
440 P2.80+9.80%16807-21COST280121P00440000
430 P2.70+8.00%813907-23COST280121P00430000


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