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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5836,1032,0341,800


COST Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

COST Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

COST Dec 15, 2028 Exp. - Max Pain @ $1,000.00

Puts
Calls


COST Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,540 C31.00-7.46%3748809-09COST281215C01540000
1,520 C33.40+2.23%81,07009-10COST281215C01520000
1,500 C34.40-5.49%518709-09COST281215C01500000
1,490 C40.35-12.76%24509-02COST281215C01490000
1,480 C37.65-18.15%23809-09COST281215C01480000
1,470 C52.02-0.71%123608-21COST281215C01470000
1,460 C39.65-1.95%566409-10COST281215C01460000
1,450 C62.16+1.82%87507-07COST281215C01450000
1,440 C42.33-7.46%27609-09COST281215C01440000
1,430 C41.93-16.49%626609-09COST281215C01430000
1,420 C44.02-20.28%217909-09COST281215C01420000
1,410 C57.40-21.37%10608-28COST281215C01410000
1,400 C46.72-8.66%2817209-09COST281215C01400000
1,390 C62.48+1.13%1708-21COST281215C01390000
1,380 C49.02-19.31%212209-09COST281215C01380000
1,370 C67.60-17.71%41608-11COST281215C01370000
1,360 C69.95-16.95%83808-12COST281215C01360000
1,350 C77.50+8.56%14408-19COST281215C01350000
1,340 C60.84-2.20%1033809-03COST281215C01340000
1,330 C62.04-11.18%26909-03COST281215C01330000
1,320 C57.95-8.48%245309-08COST281215C01320000
1,310 C68.90-6.83%19309-02COST281215C01310000
1,300 C60.35-1.90%586509-10COST281215C01300000
1,290 C77.92-16.71%2507-13COST281215C01290000
1,280 C66.90-15.98%218509-04COST281215C01280000
1,270 C82.00-8.89%21908-20COST281215C01270000
1,260 C95.35+5.36%14808-18COST281215C01260000
1,250 C74.70-11.85%219009-03COST281215C01250000
1,240 C78.70-21.38%364709-03COST281215C01240000
1,230 C99.00-3.41%11508-19COST281215C01230000
1,220 C76.35-19.12%516609-08COST281215C01220000
1,210 C93.67+0.36%23108-31COST281215C01210000
1,200 C80.55-1.44%422809-09COST281215C01200000
1,190 C110.69+2.97%51008-24COST281215C01190000
1,180 C110.50-1.69%102308-10COST281215C01180000
1,170 C87.30-28.83%31909-09COST281215C01170000
1,160 C106.29-15.32%2307-13COST281215C01160000
1,150 C89.90-31.46%32309-09COST281215C01150000
1,140 C115.50+2.48%46608-28COST281215C01140000
1,130 C130.50+5.75%2708-18COST281215C01130000
1,120 C101.12-12.57%21009-08COST281215C01120000
1,110 C113.00-7.20%11109-02COST281215C01110000
1,100 C106.55-0.22%48209-09COST281215C01100000
1,090 C111.75-12.52%8809-04COST281215C01090000
1,080 C131.20+4.71%103107-14COST281215C01080000
1,070 C135.17-2.47%2508-31COST281215C01070000
1,060 C170.82+21.78%23807-28COST281215C01060000
1,050 C120.00-1.84%12509-09COST281215C01050000
1,040 C167.09+3.78%41508-19COST281215C01040000
1,030 C139.00-6.76%58709-04COST281215C01030000
1,020 C133.60-16.76%22409-08COST281215C01020000
1,010 C134.10+1.21%11309-10COST281215C01010000
1,000 C138.30+1.92%127609-10COST281215C01000000
990 C140.05-13.58%31609-09COST281215C00990000
980 C150.12-14.07%211409-08COST281215C00980000
970 C177.40-2.10%23908-31COST281215C00970000
960 C153.11-2.76%132909-09COST281215C00960000
950 C165.91-10.99%412409-04COST281215C00950000
940 C165.17-3.08%27009-10COST281215C00940000
930 C169.30+0.76%11209-10COST281215C00930000
920 C174.10-0.62%34509-10COST281215C00920000
910 C176.50+1.49%33709-10COST281215C00910000
900 C179.00-3.87%69109-09COST281215C00900000
890 C217.40-5.62%12708-28COST281215C00890000
880 C188.00-3.96%27009-09COST281215C00880000
870 C194.00-10.85%10809-09COST281215C00870000
860 C200.02-4.55%32309-09COST281215C00860000
850 C204.62-9.06%121509-09COST281215C00850000
840 C246.15+2.56%2609-01COST281215C00840000
830 C245.70-11.75%4508-27COST281215C00830000
820 C251.70+2.58%42508-27COST281215C00820000
810 C257.80-12.01%2208-27COST281215C00810000
800 C235.82-2.59%12009-09COST281215C00800000
790 C270.10-6.35%4308-27COST281215C00790000
780 C252.00-8.84%1409-08COST281215C00780000
770 C283.10+7.41%42008-27COST281215C00770000
760 C265.00-8.53%1309-08COST281215C00760000
750 C267.00-21.82%1909-10COST281215C00750000
740 C302.05-17.13%1307-13COST281215C00740000
730 C288.00-4.95%1609-04COST281215C00730000
720 C339.20-11.76%1106-24COST281215C00720000
710 C350.00+1.16%2308-25COST281215C00710000
700 C342.77+1.00%11308-10COST281215C00700000
690 C00%0COST281215C00690000
680 C338.80-6.92%11909-02COST281215C00680000
670 C386.45-13.26%1306-12COST281215C00670000
660 C371.00+2.06%1508-17COST281215C00660000
650 C384.400%1108-06COST281215C00650000
640 C340.00-27.66%1809-09COST281215C00640000
630 C00%0COST281215C00630000
620 C356.660%2209-10COST281215C00620000
610 C378.27-15.13%3607-10COST281215C00610000
600 C380.00-6.76%11109-08COST281215C00600000
580 C398.00-17.94%1707-09COST281215C00580000
560 C577.65+7.77%10905-20COST281215C00560000
540 C420.58-11.35%71209-10COST281215C00540000
520 C481.05+5.71%13308-12COST281215C00520000
500 C458.70-6.39%16509-08COST281215C00500000
490 C533.60+2.87%14206-09COST281215C00490000
480 C530.00+4.95%1908-06COST281215C00480000
470 C548.00+8.30%1407-28COST281215C00470000
460 C517.00-4.26%11009-02COST281215C00460000
Puts
StrikePriceChangeVolOILastContract Name
1,540 P598.45-0.43%4708-31COST281215P01540000
1,520 P573.79-5.32%215608-21COST281215P01520000
1,500 P534.28-3.39%21108-25COST281215P01500000
1,490 P543.40+7.20%70208-21COST281215P01490000
1,480 P516.75-3.27%2008-25COST281215P01480000
1,470 P522.850%99008-21COST281215P01470000
1,460 P520.53+4.41%1108-27COST281215P01460000
1,450 P00%0COST281215P01450000
1,440 P512.31+2.91%16009-03COST281215P01440000
1,430 P00%0COST281215P01430000
1,420 P472.08+5.55%22008-21COST281215P01420000
1,410 P464.280%12608-21COST281215P01410000
1,400 P434.38-3.96%2124008-25COST281215P01400000
1,390 P428.54-3.42%24008-25COST281215P01390000
1,380 P419.17-3.47%334308-25COST281215P01380000
1,370 P409.67-3.21%25408-25COST281215P01370000
1,360 P433.21+2.99%2509-03COST281215P01360000
1,350 P403.620%2008-21COST281215P01350000
1,340 P398.23+5.86%11215508-31COST281215P01340000
1,330 P00%0COST281215P01330000
1,320 P410.86+0.56%2509-08COST281215P01320000
1,310 P339.030%481406-15COST281215P01310000
1,300 P392.95+0.31%211309-09COST281215P01300000
1,290 P324.19+18.79%4206-15COST281215P01290000
1,280 P320.40-0.80%4306-10COST281215P01280000
1,270 P00%0COST281215P01270000
1,260 P273.90+8.78%1205-26COST281215P01260000
1,250 P303.740%2006-17COST281215P01250000
1,240 P318.41-3.66%161009-03COST281215P01240000
1,230 P00%0COST281215P01230000
1,220 P317.62+2.43%2209-08COST281215P01220000
1,210 P00%0COST281215P01210000
1,200 P301.25+0.23%24209-09COST281215P01200000
1,190 P265.100%1006-18COST281215P01190000
1,180 P252.21-3.33%2306-24COST281215P01180000
1,170 P243.640%2106-24COST281215P01170000
1,160 P261.56+11.30%2107-13COST281215P01160000
1,150 P236.55+14.63%2608-21COST281215P01150000
1,140 P253.720%613007-09COST281215P01140000
1,130 P204.000%1106-16COST281215P01130000
1,120 P235.62+9.73%21109-08COST281215P01120000
1,110 P191.00-0.93%11106-16COST281215P01110000
1,100 P222.13+0.56%226709-09COST281215P01100000
1,090 P208.45+5.81%2307-01COST281215P01090000
1,080 P211.12+11.12%3707-10COST281215P01080000
1,070 P165.44-8.96%1106-10COST281215P01070000
1,060 P165.00-7.45%1206-15COST281215P01060000
1,050 P182.40+17.68%1607-01COST281215P01050000
1,040 P152.18+8.62%3508-24COST281215P01040000
1,030 P163.13+7.08%2409-03COST281215P01030000
1,020 P167.18+10.94%21109-08COST281215P01020000
1,010 P142.00+41.01%1605-29COST281215P01010000
1,000 P155.22-1.76%119909-10COST281215P01000000
990 P124.50-14.64%11508-19COST281215P00990000
980 P122.29-4.31%12108-24COST281215P00980000
970 P117.45+1.47%17308-24COST281215P00970000
960 P131.52+1.95%325309-09COST281215P00960000
950 P121.65+6.20%111109-04COST281215P00950000
940 P116.55+4.44%117409-04COST281215P00940000
930 P104.00+5.93%11908-27COST281215P00930000
920 P104.40+8.30%11709-03COST281215P00920000
910 P105.77+2.69%12309-08COST281215P00910000
900 P102.50-0.63%231409-10COST281215P00900000
890 P101.00+1.00%22807-10COST281215P00890000
880 P88.40+12.10%33109-03COST281215P00880000
870 P88.10+14.42%410509-10COST281215P00870000
860 P77.75-2.14%7909-03COST281215P00860000
850 P80.10+6.16%13909-08COST281215P00850000
840 P77.92+7.52%112009-09COST281215P00840000
830 P74.07+12.74%113409-09COST281215P00830000
820 P59.65-2.18%24408-24COST281215P00820000
810 P64.00-4.41%11509-10COST281215P00810000
800 P62.10+0.55%25409-10COST281215P00800000
790 P58.49+12.48%13509-09COST281215P00790000
780 P56.43+18.80%13409-09COST281215P00780000
770 P47.93+12.78%81108-13COST281215P00770000
760 P50.00+19.90%1209-09COST281215P00760000
750 P47.50+8.99%22609-09COST281215P00750000
740 P39.40-3.12%33809-01COST281215P00740000
730 P36.00-5.39%10806-23COST281215P00730000
720 P34.75+1.16%32009-01COST281215P00720000
710 P36.86+12.65%61109-09COST281215P00710000
700 P33.80+7.64%107409-10COST281215P00700000
690 P29.90-3.55%13909-01COST281215P00690000
680 P27.60-2.99%14308-28COST281215P00680000
670 P24.000%1106-12COST281215P00670000
660 P24.49-3.32%103809-04COST281215P00660000
650 P22.35-0.67%141709-03COST281215P00650000
640 P22.21-6.44%11808-21COST281215P00640000
630 P00%0COST281215P00630000
620 P19.85+8.77%192109-10COST281215P00620000
610 P17.80-1.28%104208-20COST281215P00610000
600 P15.50-6.91%105709-02COST281215P00600000
580 P14.50-9.38%103408-20COST281215P00580000
560 P12.65+2.60%26909-10COST281215P00560000
540 P11.500%1107-09COST281215P00540000
520 P9.610%1009-04COST281215P00520000
500 P7.80+9.09%216309-02COST281215P00500000
490 P6.35-14.42%13707-28COST281215P00490000
480 P6.00+8.11%1409-09COST281215P00480000
470 P5.95+5.12%4308-04COST281215P00470000
460 P5.70+14.00%36109-08COST281215P00460000


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