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
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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5773,9057631,108


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 @ $980.00

Puts
Calls


COST Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,540 C44.27-3.30%537207-22COST281215C01540000
1,520 C46.47-3.49%7655207-22COST281215C01520000
1,500 C48.70-2.60%218807-22COST281215C01500000
1,490 C51.50+6.87%22607-21COST281215C01490000
1,480 C52.65-13.97%6907-21COST281215C01480000
1,470 C52.39-9.67%403307-23COST281215C01470000
1,460 C59.80-4.40%493707-06COST281215C01460000
1,450 C62.16+1.82%87507-07COST281215C01450000
1,440 C57.50+3.88%13307-16COST281215C01440000
1,430 C56.07-11.55%1014607-23COST281215C01430000
1,420 C60.72+5.91%8607-21COST281215C01420000
1,410 C70.00-10.26%1706-18COST281215C01410000
1,400 C63.09-2.86%13119407-21COST281215C01400000
1,390 C61.50-18.00%5607-13COST281215C01390000
1,380 C77.39+5.90%412506-10COST281215C01380000
1,370 C82.15+0.02%161605-27COST281215C01370000
1,360 C69.28-10.03%683807-21COST281215C01360000
1,350 C71.15-3.47%72507-21COST281215C01350000
1,340 C72.16+1.29%2931207-21COST281215C01340000
1,330 C68.65-8.16%11307-10COST281215C01330000
1,320 C73.78-3.43%7646507-22COST281215C01320000
1,310 C86.65+8.86%3406-04COST281215C01310000
1,300 C78.46+1.90%23207-16COST281215C01300000
1,290 C77.92-16.71%2507-13COST281215C01290000
1,280 C76.15-8.43%2618107-13COST281215C01280000
1,270 C85.85-10.57%161307-01COST281215C01270000
1,260 C101.62-3.43%21406-17COST281215C01260000
1,250 C91.80+6.50%119507-20COST281215C01250000
1,240 C94.89+8.04%423207-16COST281215C01240000
1,230 C90.490%3307-22COST281215C01230000
1,220 C90.64-1.31%2207-14COST281215C01220000
1,210 C93.33-4.26%23207-14COST281215C01210000
1,200 C96.47-3.06%108207-23COST281215C01200000
1,190 C103.30-8.58%2106-30COST281215C01190000
1,180 C112.40+8.32%22307-02COST281215C01180000
1,170 C122.660%321906-24COST281215C01170000
1,160 C106.29-15.32%2307-13COST281215C01160000
1,150 C104.83+1.32%11407-10COST281215C01150000
1,140 C112.70-6.57%106507-22COST281215C01140000
1,130 C123.40-12.45%1606-30COST281215C01130000
1,120 C111.54-25.17%8807-09COST281215C01120000
1,110 C122.87-19.54%131007-01COST281215C01110000
1,100 C127.84-3.62%28407-21COST281215C01100000
1,090 C127.75-9.89%2807-22COST281215C01090000
1,080 C131.20+4.71%103107-14COST281215C01080000
1,070 C136.00+1.27%4507-23COST281215C01070000
1,060 C140.27-15.53%683907-21COST281215C01060000
1,050 C141.00-11.32%21507-23COST281215C01050000
1,040 C135.72-11.72%2707-09COST281215C01040000
1,030 C144.00-14.79%11107-09COST281215C01030000
1,020 C152.20-2.13%51807-22COST281215C01020000
1,010 C159.13+2.66%2407-21COST281215C01010000
1,000 C159.00-4.63%97607-23COST281215C01000000
990 C170.69+10.54%11007-20COST281215C00990000
980 C167.00-2.05%410707-23COST281215C00980000
970 C181.00+9.04%11907-16COST281215C00970000
960 C172.95-0.79%21607-15COST281215C00960000
950 C180.96-5.97%12707-23COST281215C00950000
940 C186.01-5.10%2607-23COST281215C00940000
930 C190.50+0.44%2707-23COST281215C00930000
920 C194.56-0.23%52607-23COST281215C00920000
910 C202.00+0.40%15607-22COST281215C00910000
900 C204.00-1.93%17107-23COST281215C00900000
890 C213.400%2107-21COST281215C00890000
880 C216.84-7.61%1276607-21COST281215C00880000
870 C220.00-1.00%1707-22COST281215C00870000
860 C215.00-5.49%2607-10COST281215C00860000
850 C232.75-2.21%1907-02COST281215C00850000
840 C267.12-5.78%2306-17COST281215C00840000
830 C278.40-9.88%3606-04COST281215C00830000
820 C264.47-9.43%101406-02COST281215C00820000
810 C327.540%2205-13COST281215C00810000
800 C262.00+1.39%11807-16COST281215C00800000
790 C282.580%1105-29COST281215C00790000
780 C269.07+0.17%1407-14COST281215C00780000
770 C263.56-11.11%52007-09COST281215C00770000
760 C291.05-19.23%2106-01COST281215C00760000
750 C276.11-13.72%5907-09COST281215C00750000
740 C302.05-17.13%1307-13COST281215C00740000
730 C291.00+0.34%1407-10COST281215C00730000
720 C339.20-11.76%1106-24COST281215C00720000
710 C346.00+2.66%2206-23COST281215C00710000
700 C343.22+3.15%11207-06COST281215C00700000
690 C00%0COST281215C00690000
680 C364.00-6.28%11805-29COST281215C00680000
670 C386.45-13.26%1306-12COST281215C00670000
660 C338.80-9.17%1507-09COST281215C00660000
650 C00%0COST281215C00650000
640 C470.00+7.43%1605-22COST281215C00640000
630 C00%0COST281215C00630000
620 C00%0COST281215C00620000
610 C378.27-15.13%3607-10COST281215C00610000
600 C388.48-8.38%11107-10COST281215C00600000
580 C398.00-17.94%1707-09COST281215C00580000
560 C577.65+7.77%10905-20COST281215C00560000
540 C474.45+2.52%2506-03COST281215C00540000
520 C455.06+1.84%13207-23COST281215C00520000
500 C471.56+1.81%16407-23COST281215C00500000
490 C533.60+2.87%14206-09COST281215C00490000
480 C520.00+0.97%1707-17COST281215C00480000
470 C506.00+4.33%1307-16COST281215C00470000
460 C514.56-1.24%21007-21COST281215C00460000
Puts
StrikePriceChangeVolOILastContract Name
1,540 P611.26-1.30%2707-16COST281215P01540000
1,520 P606.02+6.00%11607-09COST281215P01520000
1,500 P570.56-0.22%2107-21COST281215P01500000
1,490 P506.880%2006-15COST281215P01490000
1,480 P505.650%2006-10COST281215P01480000
1,470 P00%0COST281215P01470000
1,460 P00%0COST281215P01460000
1,450 P00%0COST281215P01450000
1,440 P519.980%2007-14COST281215P01440000
1,430 P00%0COST281215P01430000
1,420 P497.880%2007-13COST281215P01420000
1,410 P00%0COST281215P01410000
1,400 P470.72+27.23%2107-21COST281215P01400000
1,390 P00%0COST281215P01390000
1,380 P00%0COST281215P01380000
1,370 P366.000%141404-24COST281215P01370000
1,360 P00%0COST281215P01360000
1,350 P00%0COST281215P01350000
1,340 P413.35-1.65%211207-16COST281215P01340000
1,330 P00%0COST281215P01330000
1,320 P408.57+8.27%221707-09COST281215P01320000
1,310 P339.030%481406-15COST281215P01310000
1,300 P375.87-1.94%211107-16COST281215P01300000
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 P330.52+20.05%2207-14COST281215P01240000
1,230 P00%0COST281215P01230000
1,220 P310.090%2107-13COST281215P01220000
1,210 P00%0COST281215P01210000
1,200 P296.50+9.81%21307-14COST281215P01200000
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 P206.36+23.79%6605-28COST281215P01150000
1,140 P253.720%613007-09COST281215P01140000
1,130 P204.000%1106-16COST281215P01130000
1,120 P238.720%11807-09COST281215P01120000
1,110 P191.00-0.93%11106-16COST281215P01110000
1,100 P222.00+3.21%125107-23COST281215P01100000
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 P140.10+13.17%1205-26COST281215P01040000
1,030 P158.00+52.22%1206-25COST281215P01030000
1,020 P150.70-0.54%11106-18COST281215P01020000
1,010 P142.00+41.01%1605-29COST281215P01010000
1,000 P156.14-2.20%22407-14COST281215P01000000
990 P145.85+23.60%21507-01COST281215P00990000
980 P143.80+0.55%11107-22COST281215P00980000
970 P123.48-3.53%22707-08COST281215P00970000
960 P131.22+16.12%2607-13COST281215P00960000
950 P129.00+8.40%11507-22COST281215P00950000
940 P119.50+0.84%2707-20COST281215P00940000
930 P115.00+1.77%2307-20COST281215P00930000
920 P113.02+1.41%12007-15COST281215P00920000
910 P112.07-0.16%61407-15COST281215P00910000
900 P104.01+6.96%225207-22COST281215P00900000
890 P101.00+1.00%22807-10COST281215P00890000
880 P94.53+9.08%23707-21COST281215P00880000
870 P76.00+51.15%1306-03COST281215P00870000
860 P76.74-0.60%41007-07COST281215P00860000
850 P78.00-5.85%42807-16COST281215P00850000
840 P73.65-8.22%424607-16COST281215P00840000
830 P74.00+49.49%435207-21COST281215P00830000
820 P43.50-8.67%34105-21COST281215P00820000
810 P65.35+11.90%2307-17COST281215P00810000
800 P61.43-5.93%12807-16COST281215P00800000
790 P62.81+28.18%1307-10COST281215P00790000
780 P55.00+34.15%1207-13COST281215P00780000
770 P42.50+9.00%201106-05COST281215P00770000
760 P41.50-1.47%2106-17COST281215P00760000
750 P50.50+1.65%1907-14COST281215P00750000
740 P47.58+22.09%73807-14COST281215P00740000
730 P36.00-5.39%10806-23COST281215P00730000
720 P32.80+1.08%10306-17COST281215P00720000
710 P32.00+40.04%1405-29COST281215P00710000
700 P34.55-8.72%12507-16COST281215P00700000
690 P32.50+21.59%12607-20COST281215P00690000
680 P30.95+10.54%62307-13COST281215P00680000
670 P24.000%1106-12COST281215P00670000
660 P25.00+46.37%13905-29COST281215P00660000
650 P22.50-12.62%1507-16COST281215P00650000
640 P20.26+4.49%1406-10COST281215P00640000
630 P00%0COST281215P00630000
620 P22.30+3.38%21007-14COST281215P00620000
610 P14.60-11.52%303906-22COST281215P00610000
600 P19.25+7.12%14407-22COST281215P00600000
580 P16.000.00%13407-20COST281215P00580000
560 P13.80+17.35%33907-09COST281215P00560000
540 P11.500%1107-09COST281215P00540000
520 P00%0COST281215P00520000
500 P7.41-6.79%211307-07COST281215P00500000
490 P7.42+0.41%13707-09COST281215P00490000
480 P4.500%1106-05COST281215P00480000
470 P5.660%1107-02COST281215P00470000
460 P6.05+0.83%202207-22COST281215P00460000


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