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

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 Jun 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5156,8419601,089


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 @ $980.00

Puts
Calls


COST Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,540 C18.00-2.70%11,16509-09COST280616C01540000
1,520 C18.40-8.00%224909-10COST280616C01520000
1,500 C19.99-3.06%6424809-10COST280616C01500000
1,480 C29.53-4.12%23209-01COST280616C01480000
1,460 C22.87-4.39%24809-10COST280616C01460000
1,440 C29.30-23.99%8210009-03COST280616C01440000
1,420 C32.00-8.96%113809-02COST280616C01420000
1,400 C38.24-0.16%22109-01COST280616C01400000
1,380 C32.02-8.85%213009-04COST280616C01380000
1,360 C40.50-16.15%23309-02COST280616C01360000
1,340 C34.03-14.07%8687409-10COST280616C01340000
1,320 C36.95-25.77%232409-10COST280616C01320000
1,300 C38.91-4.87%6820409-10COST280616C01300000
1,280 C41.70-4.36%4588709-10COST280616C01280000
1,260 C46.85-3.94%34709-09COST280616C01260000
1,240 C56.00-15.41%8611509-03COST280616C01240000
1,220 C55.30-19.09%112209-08COST280616C01220000
1,200 C59.38-8.49%37309-04COST280616C01200000
1,190 C81.80-4.37%11408-26COST280616C01190000
1,180 C61.22-3.59%110109-09COST280616C01180000
1,170 C83.10-17.48%2708-11COST280616C01170000
1,160 C64.05+0.16%11709-10COST280616C01160000
1,150 C89.00-2.44%112008-17COST280616C01150000
1,140 C105.48-5.78%8506-23COST280616C01140000
1,130 C137.50+8.08%2104-08COST280616C01130000
1,120 C74.60-1.19%12109-10COST280616C01120000
1,110 C186.50+41.62%4305-19COST280616C01110000
1,100 C89.20-9.41%220209-03COST280616C01100000
1,090 C109.65-11.79%10508-12COST280616C01090000
1,080 C86.80-3.11%493709-10COST280616C01080000
1,070 C116.60-19.92%10608-12COST280616C01070000
1,060 C98.36-9.35%21609-03COST280616C01060000
1,050 C100.02-1.85%15209-04COST280616C01050000
1,040 C108.97-12.82%27909-03COST280616C01040000
1,030 C121.30-5.71%11809-01COST280616C01030000
1,020 C131.65-2.73%273008-28COST280616C01020000
1,010 C120.89-24.44%12309-03COST280616C01010000
1,000 C113.00-5.02%25409-10COST280616C01000000
990 C144.00+10.56%21508-27COST280616C00990000
980 C125.61-6.04%25909-04COST280616C00980000
970 C161.00-1.53%11308-26COST280616C00970000
960 C126.00-7.26%132709-09COST280616C00960000
950 C132.40-5.43%112609-09COST280616C00950000
940 C166.00+4.40%13508-21COST280616C00940000
930 C164.20-10.27%51608-27COST280616C00930000
920 C158.50-17.25%92509-04COST280616C00920000
910 C182.80-5.28%2408-28COST280616C00910000
900 C155.00-2.01%24909-10COST280616C00900000
890 C181.76-25.75%1508-20COST280616C00890000
880 C224.70-11.13%2206-04COST280616C00880000
870 C00%0COST280616C00870000
860 C186.80-8.45%110109-04COST280616C00860000
850 C181.65-13.50%1509-09COST280616C00850000
840 C222.35-1.40%110609-01COST280616C00840000
830 C221.95-26.24%10408-27COST280616C00830000
820 C235.00+2.87%2808-28COST280616C00820000
810 C245.50-8.48%11106-25COST280616C00810000
800 C230.10-5.63%111009-03COST280616C00800000
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 C272.30-7.48%11308-20COST280616C00750000
740 C299.22-14.39%4206-02COST280616C00740000
730 C381.74+4.87%1705-14COST280616C00730000
720 C264.50-20.81%1109-09COST280616C00720000
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 C302.00-1.63%1509-09COST280616C00670000
660 C330.00+5.85%1107-01COST280616C00660000
650 C320.00-3.03%1709-08COST280616C00650000
640 C398.80+9.29%2206-04COST280616C00640000
630 C386.00-1.53%1408-26COST280616C00630000
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 C520.00+0.64%11208-03COST280616C00470000
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 P498.85-1.83%8008-11COST280616P01440000
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 P374.73+0.23%6908-28COST280616P01320000
1,300 P355.96+0.39%96408-31COST280616P01300000
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 P282.91+9.05%6408-28COST280616P01220000
1,200 P267.88+0.63%111008-31COST280616P01200000
1,190 P263.590%2107-06COST280616P01190000
1,180 P254.170%2006-18COST280616P01180000
1,170 P241.90+33.43%29009-01COST280616P01170000
1,160 P215.42+22.96%68906-16COST280616P01160000
1,150 P231.16+5.07%2207-02COST280616P01150000
1,140 P201.530%2106-16COST280616P01140000
1,130 P204.000%1108-24COST280616P01130000
1,120 P204.780%6308-28COST280616P01120000
1,110 P180.200%7106-16COST280616P01110000
1,100 P191.17+0.71%113308-31COST280616P01100000
1,090 P00%0COST280616P01090000
1,080 P181.25-0.08%29408-27COST280616P01080000
1,070 P163.71+39.58%1706-03COST280616P01070000
1,060 P164.10-2.97%25208-28COST280616P01060000
1,050 P163.19+6.73%8307-02COST280616P01050000
1,040 P150.37-4.19%11207-27COST280616P01040000
1,030 P141.92+2.77%81208-26COST280616P01030000
1,020 P139.03+2.32%61108-28COST280616P01020000
1,010 P132.37-5.28%8908-26COST280616P01010000
1,000 P128.00-0.39%12709-01COST280616P01000000
990 P119.00+5.22%11306-23COST280616P00990000
980 P117.50-2.62%11507-27COST280616P00980000
970 P100.92-4.79%101006-05COST280616P00970000
960 P100.35-6.39%2908-24COST280616P00960000
950 P107.30+3.07%46208-11COST280616P00950000
940 P100.04-1.00%324208-11COST280616P00940000
930 P93.25-3.67%22408-21COST280616P00930000
920 P89.05+3.61%22308-21COST280616P00920000
910 P88.45+3.21%2609-03COST280616P00910000
900 P89.90+10.44%27009-08COST280616P00900000
890 P77.30-4.37%44109-01COST280616P00890000
880 P73.30+2.47%62709-01COST280616P00880000
870 P76.80+9.79%43809-08COST280616P00870000
860 P61.00-4.31%1908-25COST280616P00860000
850 P65.00+0.73%15309-02COST280616P00850000
840 P62.15+5.88%25109-04COST280616P00840000
830 P59.40+5.83%22409-04COST280616P00830000
820 P51.50-2.83%22209-01COST280616P00820000
810 P46.08-14.93%2506-16COST280616P00810000
800 P48.80+0.10%22609-04COST280616P00800000
790 P00%0COST280616P00790000
780 P46.34+9.63%4509-10COST280616P00780000
770 P36.10-11.52%2704-28COST280616P00770000
760 P33.94-0.76%16206-17COST280616P00760000
750 P35.99-3.77%24308-11COST280616P00750000
740 P23.88-11.56%64105-15COST280616P00740000
730 P28.70-5.34%2409-01COST280616P00730000
720 P30.65+31.55%104507-27COST280616P00720000
710 P31.41+9.06%11003-24COST280616P00710000
700 P24.50-3.16%108508-12COST280616P00700000
690 P24.50-1.84%22009-08COST280616P00690000
680 P23.55-3.09%14202-27COST280616P00680000
670 P20.00+19.40%12608-12COST280616P00670000
660 P19.25-10.05%2809-08COST280616P00660000
650 P17.00+0.59%13508-27COST280616P00650000
640 P14.80-29.86%2205-04COST280616P00640000
630 P17.00-3.68%42202-27COST280616P00630000
620 P13.38-18.66%2308-10COST280616P00620000
610 P13.05+2.76%123608-11COST280616P00610000
600 P12.10+2.54%21409-08COST280616P00600000
590 P11.30+3.20%55109-08COST280616P00590000
580 P10.10-15.48%2208-10COST280616P00580000
570 P8.80-12.44%2608-10COST280616P00570000
560 P8.08-6.05%22508-10COST280616P00560000
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 P5.00-23.08%12908-13COST280616P00500000
490 P4.23-31.77%1905-20COST280616P00490000
480 P5.10+5.15%61108-07COST280616P00480000
470 P4.45-12.75%12608-06COST280616P00470000
460 P3.75-5.06%42508-31COST280616P00460000
450 P3.47-4.93%110309-04COST280616P00450000


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