Free Trial

Costco Wholesale (COST) Options Chain & Prices

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free COST Stock Alerts
$809.89
-5.45 (-0.67%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

COST Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$650.00$0.034Put21165
(-1)		55.77%
(-11.80%)		-0.0019392
6/7/2024$655.00$0.036Put1 - 165
(+55)		54.44%
(-12.15%)		-0.0021331
6/7/2024$660.00$0.038Put1 - 19
(+2)		52.78%
(-12.44%)		-0.0022651
6/7/2024$665.00$0.040Put29 - 2844
(+3)		51.29%
(-12.57%)		-0.0024565
6/7/2024$675.00$0.046Put2771698
(+67)		48.48%
(-12.71%)		-0.0029583
6/7/2024$675.00$135.483Call2 - - 4
(+0)		48.33%
(-12.86%)		0.997161
6/7/2024$680.00$0.048Put86143
(+5)		46.86%
(-15.22%)		-0.0031764
6/7/2024$685.00$0.053Put761162
(-5)		45.54%
(-13.02%)		-0.00353614
6/7/2024$690.00$0.056Put71663
(+8)		43.93%
(-13.42%)		-0.0038253
6/7/2024$695.00$0.061Put1741130
(+18)		42.61%
(-13.50%)		-0.0042844
6/7/2024$700.00$0.066Put2,6181,258831493
(+289)		41.15%
(-14.16%)		-0.004738207
6/7/2024$700.00$110.699Call15 - 1525
(+0)		41.15%
(-13.75%)		0.9953351
6/7/2024$705.00$0.071Put24154114
(+16)		39.70%
(-15.64%)		-0.00526114
6/7/2024$710.00$0.078Put2021194
(-5)		38.24%
(-14.34%)		-0.00586713
6/7/2024$710.00$100.722Call5 - - 1
(+0)		38.24%
(-14.34%)		0.9942123
6/7/2024$715.00$0.085Put351221121
(+0)		36.80%
(-14.65%)		-0.00657824
6/7/2024$720.00$0.091Put1074244133
(+41)		35.23%
(-15.21%)		-0.00732555
6/7/2024$720.00$90.748Call4 - - 7
(-1)		35.35%
(-15.04%)		0.9926784
6/7/2024$725.00$0.103Put1034340136
(+61)		33.92%
(-17.18%)		-0.00840936
6/7/2024$725.00$85.593Call1 - - 14
(-1)		33.79%
(-15.64%)		0.9917821
6/7/2024$730.00$0.114Put861137178
(+25)		31.95%
(-18.50%)		-0.00961457
6/7/2024$730.00$80.610Call6 - - 30
(+0)		32.37%
(-16.13%)		0.9905953
6/7/2024$735.00$0.128Put3263928354
(+262)		31.09%
(-17.88%)		-0.01111176
6/7/2024$735.00$75.629Call3 - - 32
(+1)		30.97%
(-16.67%)		0.9891173
6/7/2024$740.00$0.146Put27214347366
(+237)		29.71%
(-18.32%)		-0.01299773
6/7/2024$740.00$70.823Call7 - - 121
(+1)		29.71%
(-17.14%)		0.9871446
6/7/2024$745.00$0.170Put2183435368
(+225)		28.37%
(-19.83%)		-0.01546396
6/7/2024$745.00$65.852Call42 - 316
(+1)		28.37%
(-17.77%)		0.9846994
6/7/2024$750.00$0.200Put1,463744474943
(+776)		27.00%
(-20.17%)		-0.018691434
6/7/2024$750.00$60.889Call11 - 181
(+1)		27.10%
(-18.42%)		0.9814055
6/7/2024$755.00$0.249Put35110028226
(+81)		25.92%
(-20.76%)		-0.023413111
6/7/2024$755.00$55.770Call1 - - 39
(-9)		25.82%
(-19.17%)		0.9769221
6/7/2024$760.00$0.316Put1,288185559327
(+160)		24.84%
(-21.13%)		-0.029982297
6/7/2024$760.00$50.843Call1581084633
(+0)		24.75%
(-19.80%)		0.9703913
6/7/2024$765.00$0.417Put2765153119
(+43)		23.19%
(-23.05%)		-0.039428138
6/7/2024$765.00$46.118Call1510163
(-1)		23.88%
(-20.32%)		0.9610348
6/7/2024$770.00$0.568Put1,820621684264
(+87)		22.09%
(-23.62%)		-0.05297279
6/7/2024$770.00$41.273Call1605010630
(-1)		23.03%
(-20.88%)		0.94768330
6/7/2024$772.50$0.670Put144643648
(+26)		22.58%
(-21.22%)		-0.06198661
6/7/2024$772.50$38.875Call3122
(+1)		22.65%
(-21.14%)		0.9390213
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
6/7/2024$775.00$0.793Put1,03769255712
(+15)		21.59%
(-23.43%)		-0.07218290
6/7/2024$775.00$36.500Call255650
(+0)		22.29%
(-21.41%)		0.92875811
6/7/2024$777.50$0.946Put36310112840
(+26)		21.57%
(-22.04%)		-0.084954117
6/7/2024$777.50$34.151Call16 - - 2
(+1)		21.96%
(-21.65%)		0.9166463
6/7/2024$780.00$1.130Put562210127182
(+58)		21.41%
(-24.05%)		-0.099551318
6/7/2024$780.00$31.833Call4761192
(-21)		21.65%
(-21.88%)		0.9024422
6/7/2024$785.00$1.611Put461200111187
(+96)		20.86%
(-24.27%)		-0.135349183
6/7/2024$785.00$27.158Call145754124
(+2)		21.06%
(-22.43%)		0.8657362
6/7/2024$790.00$2.333Put44116386118
(+69)		20.99%
(-23.83%)		-0.184934242
6/7/2024$790.00$23.015Call199493969
(+5)		20.67%
(-22.66%)		0.81945680
6/7/2024$792.50$2.795Put2221164725
(+10)		20.47%
(-22.84%)		-0.21408995
6/7/2024$792.50$20.969Call108573512
(-1)		20.34%
(-22.97%)		0.79103850
6/7/2024$795.00$3.320Put419105109114
(+18)		20.66%
(-23.81%)		-0.244813231
6/7/2024$795.00$18.868Call2981047083
(-6)		19.80%
(-23.49%)		0.7574121
6/7/2024$797.50$4.000Put28845159129
(+106)		20.26%
(-23.92%)		-0.28264695
6/7/2024$797.50$17.145Call215738814
(+1)		20.29%
(-22.98%)		0.72444999
6/7/2024$800.00$4.761Put704262146286
(+136)		20.23%
(-24.30%)		-0.321369324
6/7/2024$800.00$15.388Call790269223603
(+29)		19.75%
(-24.15%)		0.686724359
6/7/2024$802.50$5.639Put94351839
(-1)		20.28%
(-22.98%)		-0.36250441
6/7/2024$802.50$13.627Call2328910117
(+1)		20.23%
(-23.56%)		0.64404583
6/7/2024$805.00$6.571Put1892986138
(-3)		20.27%
(-22.99%)		-0.40240579
6/7/2024$805.00$12.215Call480191158128
(-7)		20.27%
(-22.99%)		0.604896247
6/7/2024$807.50$7.677Put78561653
(+16)		20.31%
(-23.63%)		-0.44620838
6/7/2024$807.50$10.802Call1196631102
(-1)		20.31%
(-22.26%)		0.56207857
6/7/2024$810.00$8.976Put2675612140
(+83)		20.35%
(-25.18%)		-0.493385127
6/7/2024$810.00$9.412Call616217202226
(-13)		20.00%
(-24.27%)		0.515897245
6/7/2024$812.50$10.230Put63381474
(+54)		20.41%
(-24.75%)		-0.53445442
6/7/2024$812.50$8.316Call1244846139
(-9)		20.41%
(-23.29%)		0.47569575
6/7/2024$815.00$11.677Put1869153201
(+180)		20.48%
(-24.08%)		-0.577884112
6/7/2024$815.00$7.237Call48192208283
(+100)		19.46%
(-25.84%)		0.433246187
6/7/2024$817.50$13.230Put2110631
(+31)		20.35%
(-23.88%)		-0.62010316
6/7/2024$817.50$6.200Call1291860139
(+139)		20.54%
(-23.42%)		0.38915986
6/7/2024$820.00$14.892Put8118377
(+48)		20.62%
(-23.59%)		-0.66071538
6/7/2024$820.00$5.398Call852217179399
(+177)		19.42%
(-24.90%)		0.352285333
6/7/2024$825.00$18.511Put332410
(+6)		21.03%
(-22.43%)		-0.7352814
6/7/2024$825.00$3.956Call34385112199
(+52)		19.11%
(-24.95%)		0.279373152
6/7/2024$830.00$22.485Put2 - - 2
(+1)		22.20%
(-21.36%)		-0.7990232
6/7/2024$830.00$2.863Call771177350250
(+119)		21.10%
(-23.30%)		0.216892249
6/7/2024$835.00$26.901Put41 - 9
(+6)		21.43%
(-22.25%)		-0.8523683
6/7/2024$835.00$2.039Call27351103143
(+26)		21.43%
(-22.90%)		0.164281122
6/7/2024$840.00$31.402Put2 - - 7
(+4)		21.86%
(-21.96%)		-0.8922132
6/7/2024$840.00$1.471Call2592671366
(+177)		21.86%
(-22.44%)		0.124462136
6/7/2024$845.00$36.064Put1 - - 4
(+4)		22.38%
(-21.59%)		-0.921971
6/7/2024$845.00$1.070Call445121110148
(+101)		22.38%
(-22.66%)		0.09411174
6/7/2024$850.00$40.675Put33 - 3
(+3)		22.94%
(-21.20%)		-0.9430542
6/7/2024$850.00$0.789Call649135300293
(+102)		22.61%
(-22.04%)		0.071458231
6/7/2024$855.00$45.689Put1 - - 1
(+1)		23.66%
(-20.67%)		-0.9590311
6/7/2024$855.00$0.597Call1907618143
(+68)		23.62%
(-20.71%)		0.05513169
6/7/2024$860.00$0.455Call1772776326
(+60)		24.40%
(-20.72%)		0.04250773
6/7/2024$865.00$0.357Call5362482
(+60)		25.16%
(-20.19%)		0.0336621
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
6/7/2024$870.00$0.285Call1871076111
(+35)		25.79%
(-19.18%)		0.02691351
6/7/2024$875.00$0.233Call1792968127
(+105)		26.89%
(-18.31%)		0.02185240
6/7/2024$880.00$70.427Put11 - 1
(+0)		27.85%
(-17.60%)		-0.9897551
6/7/2024$880.00$0.193Call1211939194
(+116)		27.81%
(-16.88%)		0.01799934
6/7/2024$885.00$0.162Call2521750
(+45)		28.74%
(-17.23%)		0.01502414
6/7/2024$890.00$80.399Put2 - - 5
(+0)		29.73%
(-16.27%)		-0.9934462
6/7/2024$890.00$0.138Call1825140
(+23)		29.73%
(-16.27%)		0.0126410
6/7/2024$895.00$0.119Call6556659
(+59)		30.69%
(-15.61%)		0.01079613
6/7/2024$900.00$0.105Call20311051482
(+330)		31.63%
(-15.12%)		0.00936987
6/7/2024$905.00$0.092Call214633
(+32)		32.64%
(-14.30%)		0.00812213
6/7/2024$910.00$100.373Put17 - - 35
(+1)		33.62%
(-13.66%)		-0.99685113
6/7/2024$910.00$0.083Call20 - 1272
(+38)		33.59%
(-13.69%)		0.0071849
6/7/2024$915.00$105.201Put10 - - 0
(+0)		34.57%
(-13.07%)		-0.9972576
6/7/2024$915.00$0.074Call2 - 215
(+11)		34.57%
(-13.07%)		0.0063672
6/7/2024$920.00$0.067Call36 - 25105
(+83)		35.56%
(-12.47%)		0.0056839
6/7/2024$925.00$0.061Call4 - 367
(+67)		36.56%
(-11.84%)		0.0050653
6/7/2024$930.00$0.056Call3432839
(+2)		37.52%
(-11.29%)		0.00460817
6/7/2024$935.00$0.051Call2321228
(+28)		38.51%
(-10.73%)		0.00414419
6/7/2024$940.00$0.048Call514124
(+57)		39.48%
(-10.22%)		0.0037734
6/7/2024$945.00$0.044Call61512
(+11)		40.42%
(-9.74%)		0.0034782
6/7/2024$950.00$140.189Put10 - - 0
(+0)		41.37%
(-9.28%)		-0.9988625
6/7/2024$950.00$0.041Call382582
(+25)		41.38%
(-9.27%)		0.0031618
6/7/2024$960.00$150.357Put19 - - 10
(+0)		43.25%
(-8.44%)		-0.99908814
6/7/2024$960.00$0.036Call871429439
(+87)		43.24%
(-8.00%)		0.00270426
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:COST) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders