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 Jun 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5395,850862962


COST Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

COST Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

COST Jun 16, 2028 Exp. - Max Pain @ $990.00

Puts
Calls


COST Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,540 C25.55-4.20%281,06407-23COST280616C01540000
1,520 C28.82-4.25%225307-22COST280616C01520000
1,500 C30.70-14.32%2322807-22COST280616C01500000
1,480 C38.11+6.45%23307-06COST280616C01480000
1,460 C39.59-2.56%164806-29COST280616C01460000
1,440 C37.13-20.66%285007-16COST280616C01440000
1,420 C40.01+5.12%210307-21COST280616C01420000
1,400 C47.66+5.68%21707-06COST280616C01400000
1,380 C55.00+3.93%214806-23COST280616C01380000
1,360 C48.32-16.83%21507-21COST280616C01360000
1,340 C52.22-14.04%174507-16COST280616C01340000
1,320 C51.66-2.33%1528407-23COST280616C01320000
1,300 C57.03+10.74%1211207-21COST280616C01300000
1,280 C66.40+2.99%374807-02COST280616C01280000
1,260 C73.35-6.13%163106-18COST280616C01260000
1,240 C64.80-4.00%66707-22COST280616C01240000
1,220 C67.94+2.81%212707-13COST280616C01220000
1,200 C76.30+1.77%39407-21COST280616C01200000
1,190 C107.76+5.48%6403-09COST280616C01190000
1,180 C78.40-16.15%82707-23COST280616C01180000
1,170 C102.80+1.68%2306-11COST280616C01170000
1,160 C82.17+4.94%21807-13COST280616C01160000
1,150 C84.00-1.41%111707-14COST280616C01150000
1,140 C105.48-5.78%8506-23COST280616C01140000
1,130 C137.50+8.08%2104-08COST280616C01130000
1,120 C87.75-12.25%1207-09COST280616C01120000
1,110 C186.50+41.62%4305-19COST280616C01110000
1,100 C93.63-9.97%118007-10COST280616C01100000
1,090 C124.300%4201-15COST280616C01090000
1,080 C123.00+5.13%20090507-08COST280616C01080000
1,070 C145.60-13.54%1105-28COST280616C01070000
1,060 C114.92-9.98%21507-21COST280616C01060000
1,050 C107.45-20.01%11107-10COST280616C01050000
1,040 C125.00-3.33%38007-06COST280616C01040000
1,030 C119.00-4.23%11907-14COST280616C01030000
1,020 C149.30-8.58%21306-17COST280616C01020000
1,010 C140.30-8.51%12207-17COST280616C01010000
1,000 C143.00+8.52%303107-16COST280616C01000000
990 C130.25-16.96%11507-09COST280616C00990000
980 C153.19-2.86%33407-16COST280616C00980000
970 C158.15-5.44%21107-17COST280616C00970000
960 C156.00+4.00%12007-16COST280616C00960000
950 C169.15+11.10%211507-17COST280616C00950000
940 C159.00-8.73%12907-23COST280616C00940000
930 C174.28+6.43%1707-20COST280616C00930000
920 C168.00-5.51%12507-23COST280616C00920000
910 C165.00-25.35%2407-09COST280616C00910000
900 C183.57+7.02%24007-21COST280616C00900000
890 C244.80+5.29%1404-01COST280616C00890000
880 C224.70-11.13%2206-04COST280616C00880000
870 C00%0COST280616C00870000
860 C253.48+5.79%110205-28COST280616C00860000
850 C195.67-6.33%2607-09COST280616C00850000
840 C230.00-9.09%210606-22COST280616C00840000
830 C300.90+7.08%1105-13COST280616C00830000
820 C237.90-8.73%171306-01COST280616C00820000
810 C245.50-8.48%11106-25COST280616C00810000
800 C233.07-17.79%1607-23COST280616C00800000
790 C238.77-9.72%1807-23COST280616C00790000
780 C308.50+1.82%1103-09COST280616C00780000
770 C00%0COST280616C00770000
760 C329.40+7.30%1203-17COST280616C00760000
750 C285.50+0.25%11306-25COST280616C00750000
740 C299.22-14.39%4206-02COST280616C00740000
730 C381.74+4.87%1705-14COST280616C00730000
720 C333.99-2.06%1104-15COST280616C00720000
710 C320.95-5.87%8406-02COST280616C00710000
700 C291.47-7.17%2307-09COST280616C00700000
690 C394.16+5.11%1205-05COST280616C00690000
680 C339.22+3.48%1307-06COST280616C00680000
670 C393.85-1.17%6604-10COST280616C00670000
660 C330.00+5.85%1107-01COST280616C00660000
650 C340.00-18.66%2407-09COST280616C00650000
640 C398.80+9.29%2206-04COST280616C00640000
630 C392.00-9.47%2306-24COST280616C00630000
620 C375.250%16806-01COST280616C00620000
610 C429.00+0.77%2406-15COST280616C00610000
600 C400.00-0.76%1506-25COST280616C00600000
590 C00%0COST280616C00590000
580 C365.900%2101-07COST280616C00580000
570 C395.00-17.02%1107-09COST280616C00570000
560 C449.000%1106-23COST280616C00560000
550 C461.75-7.48%2206-03COST280616C00550000
540 C469.250%2106-03COST280616C00540000
530 C487.990%4406-09COST280616C00530000
520 C497.30+20.41%21506-04COST280616C00520000
510 C00%0COST280616C00510000
500 C490.65+7.26%482406-02COST280616C00500000
490 C510.15+2.25%3906-03COST280616C00490000
480 C507.400%281406-02COST280616C00480000
470 C516.70-1.96%221306-02COST280616C00470000
460 C514.00+1.98%12207-17COST280616C00460000
450 C565.50+5.31%12606-04COST280616C00450000
Puts
StrikePriceChangeVolOILastContract Name
1,540 P589.48-0.70%21007-02COST280616P01540000
1,520 P570.150%7006-18COST280616P01520000
1,500 P551.24+6.83%2007-02COST280616P01500000
1,480 P530.100%20006-22COST280616P01480000
1,460 P00%0COST280616P01460000
1,440 P508.15+2.56%2007-16COST280616P01440000
1,420 P00%0COST280616P01420000
1,400 P416.95+24.67%10606-16COST280616P01400000
1,380 P408.000%1106-10COST280616P01380000
1,360 P378.26+1.39%6406-16COST280616P01360000
1,340 P391.44-0.77%156607-02COST280616P01340000
1,320 P373.880%7006-18COST280616P01320000
1,300 P356.15+9.26%86707-02COST280616P01300000
1,280 P336.83-0.77%138507-02COST280616P01280000
1,260 P323.51+1.04%215006-29COST280616P01260000
1,240 P315.88+3.28%2907-16COST280616P01240000
1,220 P259.440%4206-16COST280616P01220000
1,200 P281.70+14.86%2707-16COST280616P01200000
1,190 P263.590%2107-06COST280616P01190000
1,180 P254.170%2006-18COST280616P01180000
1,170 P181.30-7.74%29005-15COST280616P01170000
1,160 P215.42+22.96%68906-16COST280616P01160000
1,150 P231.16+5.07%2207-02COST280616P01150000
1,140 P201.530%2106-16COST280616P01140000
1,130 P00%0COST280616P01130000
1,120 P00%0COST280616P01120000
1,110 P180.200%7106-16COST280616P01110000
1,100 P174.50-0.77%33806-16COST280616P01100000
1,090 P00%0COST280616P01090000
1,080 P181.40-0.89%138507-02COST280616P01080000
1,070 P163.71+39.58%1706-03COST280616P01070000
1,060 P169.12+0.11%215106-29COST280616P01060000
1,050 P163.19+6.73%8307-02COST280616P01050000
1,040 P156.95+7.50%21107-02COST280616P01040000
1,030 P151.41+1.88%21607-06COST280616P01030000
1,020 P128.50-12.59%221106-16COST280616P01020000
1,010 P139.75+7.13%21306-30COST280616P01010000
1,000 P140.66+13.20%22107-16COST280616P01000000
990 P119.00+5.22%11306-23COST280616P00990000
980 P120.66+12.14%21506-18COST280616P00980000
970 P100.92-4.79%101006-05COST280616P00970000
960 P106.55+14.75%10806-23COST280616P00960000
950 P108.09+6.80%35507-02COST280616P00950000
940 P106.50-0.47%12407-20COST280616P00940000
930 P92.55+13.91%10206-23COST280616P00930000
920 P101.30+14.92%22307-22COST280616P00920000
910 P54.00-26.23%2405-19COST280616P00910000
900 P91.000.00%16007-21COST280616P00900000
890 P92.08+1.19%12007-15COST280616P00890000
880 P85.01+3.29%102807-23COST280616P00880000
870 P81.90+14.55%13407-09COST280616P00870000
860 P63.75-5.76%41006-23COST280616P00860000
850 P71.00-3.79%43907-14COST280616P00850000
840 P70.17+22.35%11107-09COST280616P00840000
830 P64.30-4.03%22307-22COST280616P00830000
820 P58.00+13.95%12207-01COST280616P00820000
810 P46.08-14.93%2506-16COST280616P00810000
800 P56.00+19.91%22807-09COST280616P00800000
790 P00%0COST280616P00790000
780 P48.39+21.25%1607-22COST280616P00780000
770 P36.10-11.52%2704-28COST280616P00770000
760 P33.94-0.76%16206-17COST280616P00760000
750 P40.00+8.99%74607-21COST280616P00750000
740 P23.88-11.56%64105-15COST280616P00740000
730 P30.32-8.40%6304-16COST280616P00730000
720 P23.30-18.25%742905-01COST280616P00720000
710 P31.41+9.06%11003-24COST280616P00710000
700 P28.70-0.42%18507-22COST280616P00700000
690 P24.96+29.66%41906-01COST280616P00690000
680 P23.55-3.09%14202-27COST280616P00680000
670 P16.75-19.93%12505-01COST280616P00670000
660 P21.400%20802-26COST280616P00660000
650 P20.00+32.01%13407-09COST280616P00650000
640 P14.80-29.86%2205-04COST280616P00640000
630 P17.00-3.68%42202-27COST280616P00630000
620 P16.45-14.28%2203-05COST280616P00620000
610 P14.65-3.30%62902-27COST280616P00610000
600 P10.95+20.33%51105-26COST280616P00600000
590 P10.60-9.40%304606-22COST280616P00590000
580 P11.950%2102-26COST280616P00580000
570 P10.05-10.03%5006-18COST280616P00570000
560 P8.60+4.24%52506-25COST280616P00560000
550 P8.53-8.67%2002-25COST280616P00550000
540 P8.110%4203-13COST280616P00540000
530 P6.20-25.75%21605-04COST280616P00530000
520 P7.450%6203-02COST280616P00520000
510 P7.10+5.97%28602-20COST280616P00510000
500 P6.50+34.02%12907-21COST280616P00500000
490 P4.23-31.77%1905-20COST280616P00490000
480 P4.85-23.02%5107-02COST280616P00480000
470 P4.70+34.29%162107-20COST280616P00470000
460 P3.64-21.38%101907-08COST280616P00460000
450 P3.85+34.15%59307-01COST280616P00450000


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