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
1/10/2025 3:59:57 PM EST
937.00USD+1.038%(+9.63)2,660,220
0.00Bid   0.00Ask   0.00Spread
Pre-market
1/10/2025 9:27:30 AM EST
940.00USD+1.362%(+12.63)29,132
After-hours
1/10/2025 4:45:30 PM EST
935.53USD-0.157%(-1.47)148,433
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jan 10, 2025Jan 17, 2025Jan 24, 2025Jan 31, 2025Feb 7, 2025Feb 14, 2025Feb 21, 2025Feb 28, 2025Mar 21, 2025Apr 17, 2025Jun 20, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Jan 16, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Jan 24, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7914,4876461,731


COST Jan 24, 2025 Exp. - Volume by Strike
Puts
Calls

COST Jan 24, 2025 Exp. - Open Interest by Strike

Puts
Calls

COST Jan 24, 2025 Exp. - Max Pain @ $930.00

Puts
Calls


COST Jan 24, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,300 C0.03-57.14%31312-30COST250124C01300000
1,280 C0.10+25.00%11112-30COST250124C01280000
1,260 C0.060%101012-23COST250124C01260000
1,240 C00%0COST250124C01240000
1,220 C00%0COST250124C01220000
1,200 C0.05-90.74%2712-27COST250124C01200000
1,180 C0.50-19.35%1030112-20COST250124C01180000
1,160 C1.59+10.42%18412-20COST250124C01160000
1,140 C4.500%1112-09COST250124C01140000
1,120 C1.40-50.88%841012-17COST250124C01120000
1,100 C0.13-48.00%114401-07COST250124C01100000
1,080 C0.73+204.17%31601-06COST250124C01080000
1,070 C0.04-88.57%132101-02COST250124C01070000
1,065 C0.71+7,000.00%130312-31COST250124C01065000
1,060 C0.32+113.33%1186101-03COST250124C01060000
1,055 C1.25-66.31%1812-23COST250124C01055000
1,050 C0.53+60.61%22501-06COST250124C01050000
1,045 C0.01-99.39%2312-27COST250124C01045000
1,040 C0.41+64.00%504801-03COST250124C01040000
1,035 C0.01-99.44%119001-08COST250124C01035000
1,030 C0.90+1.12%12912-30COST250124C01030000
1,025 C1.21-33.52%21012-27COST250124C01025000
1,020 C0.60+36.36%505001-03COST250124C01020000
1,015 C0.86-2.27%11012-31COST250124C01015000
1,010 C0.60-47.37%32601-02COST250124C01010000
1,005 C0.50-25.37%74101-06COST250124C01005000
1,000 C0.78-29.73%4039401-08COST250124C01000000
995 C0.70-13.58%63201-07COST250124C00995000
990 C1.05+10.53%1621,02101-08COST250124C00990000
985 C1.30+11.11%25001-08COST250124C00985000
980 C1.50+11.94%48101-08COST250124C00980000
975 C2.00+30.72%65201-08COST250124C00975000
970 C2.54+9.96%87901-08COST250124C00970000
965 C3.60+20.00%204801-08COST250124C00965000
960 C4.20+16.67%3246801-08COST250124C00960000
955 C4.62+0.43%3911001-08COST250124C00955000
950 C6.66+20.00%5315601-08COST250124C00950000
945 C8.60+27.03%5026501-08COST250124C00945000
940 C9.95+17.06%8610901-08COST250124C00940000
935 C12.75+32.40%516901-08COST250124C00935000
930 C14.12+6.73%369101-08COST250124C00930000
925 C16.91+12.73%1012501-08COST250124C00925000
920 C20.75+18.78%219101-08COST250124C00920000
915 C20.75+3.75%187901-08COST250124C00915000
910 C24.50+14.06%62101-07COST250124C00910000
905 C24.00-10.48%117701-08COST250124C00905000
900 C30.47+11.00%42701-07COST250124C00900000
895 C34.950%2101-03COST250124C00895000
890 C39.60-55.50%10112-31COST250124C00890000
885 C43.85+9.22%81401-03COST250124C00885000
880 C47.05-5.81%11701-07COST250124C00880000
875 C52.50+8.47%21401-03COST250124C00875000
870 C51.45-62.42%2212-31COST250124C00870000
865 C63.26-54.06%121201-06COST250124C00865000
860 C98.610%3312-20COST250124C00860000
855 C65.970%1001-08COST250124C00855000
850 C67.05-27.12%1301-02COST250124C00850000
845 C81.98+6.07%12611501-06COST250124C00845000
840 C153.24-3.04%4312-13COST250124C00840000
835 C00%0COST250124C00835000
830 C00%0COST250124C00830000
825 C132.91-5.74%3312-20COST250124C00825000
820 C88.770%1101-02COST250124C00820000
815 C00%0COST250124C00815000
810 C00%0COST250124C00810000
805 C195.000%1112-16COST250124C00805000
800 C115.80-25.72%1301-02COST250124C00800000
795 C00%0COST250124C00795000
790 C00%0COST250124C00790000
785 C00%0COST250124C00785000
780 C00%0COST250124C00780000
775 C218.18+2.32%2212-16COST250124C00775000
770 C211.220%1112-18COST250124C00770000
765 C191.94-4.18%3312-20COST250124C00765000
760 C00%0COST250124C00760000
755 C00%0COST250124C00755000
750 C00%0COST250124C00750000
745 C00%0COST250124C00745000
740 C00%0COST250124C00740000
735 C189.580%1101-06COST250124C00735000
730 C00%0COST250124C00730000
725 C00%0COST250124C00725000
720 C00%0COST250124C00720000
715 C00%0COST250124C00715000
710 C215.59-14.70%6612-30COST250124C00710000
705 C00%0COST250124C00705000
700 C283.000%1112-18COST250124C00700000
690 C270.87-8.95%1112-19COST250124C00690000
680 C00%0COST250124C00680000
670 C00%0COST250124C00670000
660 C00%0COST250124C00660000
650 C262.440%1101-02COST250124C00650000
640 C278.410%1001-08COST250124C00640000
630 C00%0COST250124C00630000
620 C321.440%2112-27COST250124C00620000
610 C00%0COST250124C00610000
600 C00%0COST250124C00600000
590 C00%0COST250124C00590000
580 C00%0COST250124C00580000
570 C348.250%1001-08COST250124C00570000
560 C00%0COST250124C00560000
550 C391.500%2112-27COST250124C00550000
540 C378.320%1001-08COST250124C00540000
530 C00%0COST250124C00530000
520 C00%0COST250124C00520000
510 C00%0COST250124C00510000
500 C00%0COST250124C00500000
490 C00%0COST250124C00490000
Puts
StrikePriceChangeVolOILastContract Name
1,300 P00%0COST250124P01300000
1,280 P00%0COST250124P01280000
1,260 P00%0COST250124P01260000
1,240 P00%0COST250124P01240000
1,220 P00%0COST250124P01220000
1,200 P00%0COST250124P01200000
1,180 P00%0COST250124P01180000
1,160 P00%0COST250124P01160000
1,140 P00%0COST250124P01140000
1,120 P00%0COST250124P01120000
1,100 P110.950%2112-10COST250124P01100000
1,080 P00%0COST250124P01080000
1,070 P00%0COST250124P01070000
1,065 P00%0COST250124P01065000
1,060 P86.750%2012-18COST250124P01060000
1,055 P73.290%1112-12COST250124P01055000
1,050 P00%0COST250124P01050000
1,045 P00%0COST250124P01045000
1,040 P120.30+22.57%2201-02COST250124P01040000
1,035 P00%0COST250124P01035000
1,030 P73.780%101012-19COST250124P01030000
1,025 P00%0COST250124P01025000
1,020 P00%0COST250124P01020000
1,015 P59.16+1.91%1112-26COST250124P01015000
1,010 P54.09-12.93%1112-26COST250124P01010000
1,005 P61.15+59.29%2212-20COST250124P01005000
1,000 P51.72+12.93%11612-24COST250124P01000000
995 P42.48+0.17%1612-24COST250124P00995000
990 P71.42-3.49%2201-08COST250124P00990000
985 P62.14+27.75%1912-30COST250124P00985000
980 P63.04+9.39%183012-31COST250124P00980000
975 P48.00-21.63%3901-08COST250124P00975000
970 P51.35+1.62%301701-03COST250124P00970000
965 P41.00-12.21%2601-08COST250124P00965000
960 P38.71-5.70%98901-08COST250124P00960000
955 P36.78+1.21%6815101-07COST250124P00955000
950 P30.61+20.56%411301-08COST250124P00950000
945 P29.00+4.66%26701-08COST250124P00945000
940 P22.53-8.41%311301-08COST250124P00940000
935 P22.99-4.80%16801-07COST250124P00935000
930 P17.10-7.07%911101-08COST250124P00930000
925 P14.70-5.41%17601-08COST250124P00925000
920 P11.90-9.92%911601-08COST250124P00920000
915 P8.55-22.76%418801-08COST250124P00915000
910 P7.58-22.18%4116401-08COST250124P00910000
905 P6.35-27.59%297101-08COST250124P00905000
900 P5.28-24.57%1612701-08COST250124P00900000
895 P4.69-9.46%124801-08COST250124P00895000
890 P4.35-19.44%218501-08COST250124P00890000
885 P3.51-22.35%14401-08COST250124P00885000
880 P2.77-32.77%611701-08COST250124P00880000
875 P2.25-16.36%125001-08COST250124P00875000
870 P1.91-35.69%193901-08COST250124P00870000
865 P1.98+12.50%12501-08COST250124P00865000
860 P2.58+66.45%16001-07COST250124P00860000
855 P1.51+2.03%185801-07COST250124P00855000
850 P1.02-8.93%212501-08COST250124P00850000
845 P1.40-25.93%4301-03COST250124P00845000
840 P1.07+20.22%20701-08COST250124P00840000
835 P0.89-25.83%1201-06COST250124P00835000
830 P1.35-4.93%11112-31COST250124P00830000
825 P1.19-34.97%2201-03COST250124P00825000
820 P0.85-43.33%22401-03COST250124P00820000
815 P0.90-32.84%102801-08COST250124P00815000
810 P1.15+15.00%1201-02COST250124P00810000
805 P00%0COST250124P00805000
800 P0.51+8.51%41301-07COST250124P00800000
795 P0.50-33.33%31101-07COST250124P00795000
790 P0.630%10501-07COST250124P00790000
785 P00%0COST250124P00785000
780 P00%0COST250124P00780000
775 P0.390%1112-09COST250124P00775000
770 P00%0COST250124P00770000
765 P00%0COST250124P00765000
760 P2.210%1112-11COST250124P00760000
755 P00%0COST250124P00755000
750 P0.16-55.56%101601-08COST250124P00750000
745 P0.02-90.91%21201-08COST250124P00745000
740 P0.050%6601-06COST250124P00740000
735 P00%0COST250124P00735000
730 P00%0COST250124P00730000
725 P00%0COST250124P00725000
720 P00%0COST250124P00720000
715 P00%0COST250124P00715000
710 P00%0COST250124P00710000
705 P0.300%1112-18COST250124P00705000
700 P00%0COST250124P00700000
690 P0.210%2112-27COST250124P00690000
680 P00%0COST250124P00680000
670 P00%0COST250124P00670000
660 P0.56-58.82%1212-18COST250124P00660000
650 P00%0COST250124P00650000
640 P00%0COST250124P00640000
630 P00%0COST250124P00630000
620 P00%0COST250124P00620000
610 P00%0COST250124P00610000
600 P0.130%101001-07COST250124P00600000
590 P00%0COST250124P00590000
580 P00%0COST250124P00580000
570 P00%0COST250124P00570000
560 P00%0COST250124P00560000
550 P00%0COST250124P00550000
540 P00%0COST250124P00540000
530 P00%0COST250124P00530000
520 P00%0COST250124P00520000
510 P00%0COST250124P00510000
500 P1.260%1112-30COST250124P00500000
490 P00%0COST250124P00490000


Share
About
Pricing
Policies
Markets
API
Info
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC