Free Trial

Costco Wholesale (COST) Options Chain & Prices

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free COST Stock Alerts
$795.81
+2.74 (+0.35%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

COST Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$640.00$0.030Put1 - - 69
(+0)		54.63%
(+2.80%)		-0.0018211
5/24/2024$645.00$150.624Call1 - - 69
(+0)		53.05%
(+2.71%)		0.9980331
5/24/2024$650.00$0.033Put1 - - 88
(+0)		51.45%
(+2.59%)		-0.0020831
5/24/2024$660.00$0.036Put1 - - 114
(+0)		48.30%
(+2.34%)		-0.0024021
5/24/2024$660.00$135.645Call3 - - 0
(+0)		48.31%
(+2.35%)		0.997581
5/24/2024$675.00$0.042Put73 - - 409
(+3)		43.60%
(+2.03%)		-0.0030265
5/24/2024$680.00$0.044Put1 - - 345
(-5)		42.05%
(+1.93%)		-0.0032861
5/24/2024$690.00$105.691Call4 - - 28
(+0)		38.96%
(+1.74%)		0.9960742
5/24/2024$695.00$0.053Put7 - 175
(-7)		37.40%
(+1.67%)		-0.0042935
5/24/2024$700.00$0.056Put46 - 5222
(-2)		35.85%
(+1.56%)		-0.0047296
5/24/2024$700.00$95.709Call4 - 415
(+0)		35.86%
(+1.54%)		0.9952582
5/24/2024$705.00$0.060Put6 - 3228
(-2)		34.31%
(+1.42%)		-0.0052346
5/24/2024$710.00$0.065Put1 - - 92
(-1)		32.77%
(+1.31%)		-0.0058251
5/24/2024$710.00$85.728Call5 - - 40
(+0)		32.79%
(+1.36%)		0.9941671
5/24/2024$715.00$0.070Put2 - - 281
(-2)		31.24%
(+1.19%)		-0.006531
5/24/2024$715.00$80.739Call1 - - 14
(+0)		31.25%
(+1.25%)		0.9934641
5/24/2024$717.50$0.073Put6 - - 34
(+0)		30.48%
(+1.17%)		-0.0069364
5/24/2024$720.00$0.076Put25 - 1201
(+12)		29.72%
(+1.11%)		-0.0073866
5/24/2024$720.00$75.751Call6 - - 49
(+4)		29.73%
(-10.22%)		0.9926124
5/24/2024$722.50$0.080Put3 - - 10
(-4)		28.97%
(+1.04%)		-0.007891
5/24/2024$725.00$0.084Put60 - 1364
(-1)		28.23%
(+0.96%)		-0.0084613
5/24/2024$730.00$0.095Put608 - 153
(-10)		26.77%
(+0.80%)		-0.0098713
5/24/2024$730.00$65.780Call81 - 149
(+0)		26.78%
(+0.81%)		0.9901456
5/24/2024$732.50$0.102Put3 - - 13
(+1)		26.07%
(+0.71%)		-0.010761
5/24/2024$735.00$0.110Put28 - 1124
(-6)		25.38%
(+0.75%)		-0.0118187
5/24/2024$735.00$60.801Call97 - 70
(+0)		25.39%
(+0.59%)		0.9882044
5/24/2024$737.50$0.120Put11 - - 41
(-7)		24.72%
(+0.52%)		-0.01309111
5/24/2024$740.00$0.133Put3963158
(+7)		24.09%
(+0.42%)		-0.0146415
5/24/2024$740.00$55.829Call2 - - 874
(+5)		24.10%
(+0.40%)		0.9854022
5/24/2024$742.50$0.149Put4311484
(-6)		23.49%
(+0.30%)		-0.01654610
5/24/2024$745.00$0.169Put401124121
(-6)		22.93%
(+0.20%)		-0.01890110
5/24/2024$745.00$50.870Call3 - - 192
(-2)		22.94%
(-8.58%)		0.9811763
5/24/2024$747.50$0.194Put17 - 354
(-11)		22.40%
(+0.15%)		-0.02181617
5/24/2024$750.00$0.227Put16638616
(-12)		21.91%
(+0.08%)		-0.0254442
5/24/2024$750.00$45.933Call21 - 274
(-6)		21.91%
(+0.09%)		0.9746862
5/24/2024$752.50$0.267Put1 - - 36
(+0)		21.45%
(+0.01%)		-0.029931
5/24/2024$755.00$0.319Put3964115
(-31)		21.02%
(+0.65%)		-0.0354720
5/24/2024$755.00$41.030Call12 - 171
(-21)		21.03%
(-0.06%)		0.964744
5/24/2024$757.50$0.384Put102363
(-15)		20.62%
(-0.10%)		-0.0422855
5/24/2024$757.50$38.597Call1 - - 12
(+0)		20.63%
(-0.12%)		0.9579851
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
5/24/2024$760.00$0.464Put235495537
(+77)		20.25%
(+0.23%)		-0.05054464
5/24/2024$760.00$36.180Call15 - 5124
(-34)		20.25%
(-0.16%)		0.9497389
5/24/2024$762.50$0.566Put3514 - 141
(+61)		19.89%
(-0.19%)		-0.06069812
5/24/2024$765.00$0.691Put1402251188
(+937)		19.55%
(+0.07%)		-0.07285957
5/24/2024$765.00$31.409Call2922 - 194
(-16)		19.56%
(-0.23%)		0.9276749
5/24/2024$767.50$0.842Put10835941
(-2)		18.78%
(-0.73%)		-0.08715541
5/24/2024$770.00$1.034Put2971921644
(+433)		18.92%
(-0.23%)		-0.10466299
5/24/2024$770.00$26.757Call19210445
(-3)		18.92%
(-0.32%)		0.89605713
5/24/2024$772.50$1.266Put1111515145
(-3)		18.63%
(-0.60%)		-0.12495646
5/24/2024$772.50$24.493Call51262
(-1)		18.63%
(-0.39%)		0.8757025
5/24/2024$775.00$1.557Put2012031265
(+31)		18.37%
(-1.13%)		-0.14920584
5/24/2024$775.00$22.284Call47 - 1166
(-27)		18.37%
(-0.47%)		0.85163920
5/24/2024$777.50$1.922Put143221091
(+12)		18.17%
(-0.56%)		-0.17783462
5/24/2024$777.50$20.150Call321115
(-13)		18.17%
(-0.57%)		0.8232482
5/24/2024$780.00$2.388Put138944381
(-52)		18.06%
(-0.66%)		-0.21150981
5/24/2024$780.00$18.115Call192104467
(-15)		18.06%
(-0.66%)		0.78986454
5/24/2024$785.00$3.728Put1505539362
(+116)		19.18%
(+0.29%)		-0.29386970
5/24/2024$785.00$14.452Call234337500
(-67)		18.20%
(-0.72%)		0.70830249
5/24/2024$790.00$5.613Put992279345342
(+154)		18.38%
(-0.55%)		-0.387837256
5/24/2024$790.00$11.328Call2215082911
(-5)		18.55%
(-0.61%)		0.615364110
5/24/2024$795.00$7.931Put2204676182
(+134)		18.35%
(-0.71%)		-0.484765118
5/24/2024$795.00$8.632Call627190208399
(-24)		19.59%
(-0.09%)		0.519753279
5/24/2024$800.00$10.661Put1765964440
(+417)		18.79%
(-0.39%)		-0.58132494
5/24/2024$800.00$6.341Call2,023511996700
(+323)		18.65%
(-0.52%)		0.424875492
5/24/2024$805.00$13.850Put25202130
(+120)		18.78%
(-0.69%)		-0.67357516
5/24/2024$805.00$4.498Call1,333124219827
(+209)		18.78%
(-0.64%)		0.334691305
5/24/2024$810.00$3.122Call622225251499
(+292)		18.89%
(-0.69%)		0.254904236
5/24/2024$815.00$21.593Put2112
(+2)		19.17%
(-0.62%)		-0.8233942
5/24/2024$815.00$2.152Call2318841243
(+121)		19.17%
(-0.80%)		0.189576119
5/24/2024$820.00$25.985Put2 - - 32
(+32)		19.58%
(-0.53%)		-0.8761372
5/24/2024$820.00$1.487Call35375110486
(+141)		19.59%
(-0.52%)		0.139102113
5/24/2024$825.00$1.036Call1,3325765176
(+80)		20.10%
(-0.43%)		0.101551135
5/24/2024$830.00$35.357Put1 - - 2
(+2)		20.71%
(-0.32%)		-0.9447211
5/24/2024$830.00$0.733Call1703042263
(+112)		20.71%
(-0.32%)		0.07436178
5/24/2024$835.00$0.530Call86223193
(-5)		21.42%
(-0.16%)		0.05495226
5/24/2024$840.00$0.397Call43512535
(+523)		22.23%
(-0.37%)		0.04159118
5/24/2024$845.00$0.309Call1891434151
(+11)		23.15%
(+0.15%)		0.03238840
5/24/2024$850.00$0.251Call106381497
(+45)		24.18%
(-0.08%)		0.02605130
5/24/2024$855.00$0.213Call9 - - 6
(+6)		25.31%
(+0.45%)		0.0216424
5/24/2024$860.00$0.186Call41 - 65
(+0)		26.51%
(+0.62%)		0.0184924
5/24/2024$865.00$0.167Call71314045
(+43)		27.76%
(+0.78%)		0.01616410
5/24/2024$870.00$0.153Call151356
(+3)		29.04%
(+0.96%)		0.0143789
5/24/2024$875.00$0.142Call10 - - 5
(+1)		30.34%
(+1.05%)		0.0129521
5/24/2024$880.00$0.133Call4 - - 24
(+6)		31.63%
(+1.18%)		0.0117763
5/24/2024$885.00$0.125Call31263
(+63)		32.92%
(+1.29%)		0.010782
5/24/2024$900.00$0.107Call1 - - 5
(+0)		36.70%
(+1.63%)		0.0085111
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 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits