Free Trial
→ Biden to drop out; finish out his term? (From Paradigm Press) (Ad) Free COST Stock Alerts

Costco Wholesale (COST) Options Chain & Prices

$885.67
+23.01 (+2.67%)
(As of 07/5/2024 08:52 PM 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
7/12/2024$710.00$176.462Call5 - - 0
(+0)		52.65%
(+7.24%)		0.9989742
7/12/2024$720.00$166.475Call2 - - 5
(+0)		50.04%
(+7.15%)		0.9988021
7/12/2024$725.00$0.021Put2 - - 57
(+0)		48.75%
(+7.13%)		-0.001321
7/12/2024$730.00$0.022Put3 - 130
(+0)		47.50%
(+7.14%)		-0.0014292
7/12/2024$730.00$156.488Call4 - - 4
(+1)		47.46%
(+7.08%)		0.9985921
7/12/2024$740.00$0.025Put2 - 228
(+0)		44.90%
(+7.03%)		-0.0016962
7/12/2024$745.00$141.509Call3 - - 1
(+0)		43.62%
(+6.98%)		0.9981722
7/12/2024$755.00$0.031Put1 - 124
(+0)		41.11%
(+6.95%)		-0.0022311
7/12/2024$760.00$0.034Put361 - 68
(+0)		39.84%
(+6.92%)		-0.0024615
7/12/2024$760.00$126.532Call81 - 8
(-1)		39.83%
(+6.89%)		0.9975643
7/12/2024$770.00$0.040Put1 - - 30
(+0)		37.31%
(+6.85%)		-0.0030281
7/12/2024$780.00$0.048Put41 - 151
(+0)		34.81%
(+6.78%)		-0.00378515
7/12/2024$785.00$0.052Put173 - 79
(+14)		33.58%
(+6.74%)		-0.0042575
7/12/2024$790.00$0.058Put6 - 1115
(+0)		32.34%
(+6.65%)		-0.0048175
7/12/2024$790.00$96.589Call1010 - 32
(+0)		32.32%
(+6.65%)		0.9952223
7/12/2024$795.00$0.064Put48 - - 138
(+48)		31.09%
(+6.55%)		-0.0054871
7/12/2024$795.00$91.600Call108109154
(+0)		31.09%
(+6.54%)		0.99455610
7/12/2024$800.00$0.071Put668232862
(-2)		30.28%
(+6.82%)		-0.00627931
7/12/2024$800.00$86.694Call5228
(+0)		29.87%
(+6.41%)		0.9937734
7/12/2024$805.00$0.080Put113653193
(+18)		28.62%
(+6.20%)		-0.00727134
7/12/2024$810.00$0.091Put17334273
(+34)		27.40%
(+5.92%)		-0.00847730
7/12/2024$810.00$76.644Call42 - 15
(+0)		27.40%
(+5.92%)		0.9915933
7/12/2024$815.00$0.105Put1644623238
(+31)		26.20%
(+6.05%)		-0.01001350
7/12/2024$815.00$71.663Call2 - - 12
(-1)		26.20%
(+5.58%)		0.9900742
7/12/2024$820.00$0.122Put373314476
(+63)		25.06%
(+5.22%)		-0.01194789
7/12/2024$820.00$66.686Call16 - 528
(+0)		25.03%
(+5.18%)		0.9880997
7/12/2024$825.00$0.147Put2391436343
(+13)		23.90%
(+4.76%)		-0.01468862
7/12/2024$825.00$61.716Call4 - - 45
(+2)		23.90%
(+4.76%)		0.985453
7/12/2024$830.00$0.182Put2991653446
(+121)		22.84%
(+4.32%)		-0.018425115
7/12/2024$830.00$56.756Call72293
(-1)		22.84%
(+4.33%)		0.9817645
7/12/2024$835.00$0.232Put1,018122696224
(+28)		21.87%
(+3.93%)		-0.023712150
7/12/2024$835.00$51.811Call732136
(+0)		21.86%
(+3.92%)		0.9764867
7/12/2024$837.50$0.266Put1,33326679281
(+0)		21.56%
(+3.85%)		-0.02723578
7/12/2024$837.50$49.348Call31 - 5
(+0)		21.41%
(+3.74%)		0.9730053
7/12/2024$840.00$0.309Put5095891437
(-2)		20.98%
(+3.49%)		-0.031559192
7/12/2024$840.00$46.892Call62 - 41
(+0)		20.98%
(+3.56%)		0.9687886
7/12/2024$842.50$0.361Put118141474
(+6)		20.58%
(+3.40%)		-0.03666864
7/12/2024$842.50$44.525Call132 - 27
(-4)		20.59%
(+3.41%)		0.9638514
7/12/2024$845.00$0.426Put3302331272
(+56)		20.20%
(+3.05%)		-0.043054107
7/12/2024$845.00$42.013Call3011105
(+0)		20.20%
(+3.24%)		0.95747816
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
7/12/2024$847.50$0.507Put157131389
(+8)		19.86%
(+3.08%)		-0.05067635
7/12/2024$847.50$39.596Call61 - 59
(-2)		19.86%
(+3.08%)		0.9499944
7/12/2024$850.00$0.607Put720124199200
(+11)		19.53%
(+2.92%)		-0.059842210
7/12/2024$850.00$37.196Call3083154
(-6)		19.53%
(+2.92%)		0.94097628
7/12/2024$852.50$0.730Put318172019
(+2)		19.24%
(+2.74%)		-0.07084980
7/12/2024$852.50$34.820Call62 - 57
(-1)		19.24%
(+2.74%)		0.9301736
7/12/2024$855.00$0.882Put5247530158
(+21)		18.83%
(+2.42%)		-0.083968147
7/12/2024$855.00$32.473Call90224138
(+9)		18.96%
(+2.55%)		0.91728552
7/12/2024$857.50$1.068Put10521433
(+18)		18.71%
(+2.37%)		-0.09953752
7/12/2024$857.50$30.159Call102 - 58
(+15)		18.71%
(+2.37%)		0.90201910
7/12/2024$860.00$1.289Put50929130168
(+92)		18.39%
(+2.11%)		-0.1172152
7/12/2024$860.00$27.959Call2658919766
(+17)		16.77%
(+0.49%)		0.8846899
7/12/2024$862.50$1.577Put99231314
(+11)		18.33%
(+2.11%)		-0.13922256
7/12/2024$862.50$25.664Call106182398
(+23)		18.29%
(+2.06%)		0.86313536
7/12/2024$865.00$1.916Put712142186127
(+3)		18.16%
(+2.00%)		-0.163859305
7/12/2024$865.00$23.501Call3265791890
(+607)		18.11%
(+1.95%)		0.838926118
7/12/2024$867.50$2.329Put16160481
(+0)		17.97%
(+1.89%)		-0.1922289
7/12/2024$867.50$21.408Call97403041
(+6)		17.97%
(+1.89%)		0.81124359
7/12/2024$870.00$2.826Put5277612846
(+1)		17.80%
(+1.80%)		-0.224162218
7/12/2024$870.00$19.398Call59524485412
(+45)		17.63%
(+1.74%)		0.779992236
7/12/2024$872.50$3.418Put12827230
(+0)		17.89%
(+1.95%)		-0.25964867
7/12/2024$872.50$17.483Call170594636
(+9)		17.79%
(+2.01%)		0.745249103
7/12/2024$875.00$4.118Put51311213512
(+3)		17.43%
(+1.56%)		-0.298526185
7/12/2024$875.00$15.671Call50110389219
(+11)		17.90%
(+2.02%)		0.707296223
7/12/2024$880.00$5.830Put4371651416
(+0)		17.75%
(+1.94%)		-0.382491171
7/12/2024$880.00$12.386Call1,265590279449
(+61)		17.77%
(+1.95%)		0.623826452
7/12/2024$885.00$8.081Put16940510
(+0)		17.89%
(+2.01%)		-0.47528796
7/12/2024$885.00$9.567Call979276218178
(+22)		17.73%
(+1.85%)		0.534604345
7/12/2024$890.00$10.775Put8615170
(+0)		17.89%
(+1.81%)		-0.56741251
7/12/2024$890.00$7.209Call842200137280
(+29)		17.86%
(+1.79%)		0.444769299
7/12/2024$895.00$13.924Put11130
(+0)		17.98%
(+1.59%)		-0.6554527
7/12/2024$895.00$5.297Call4751848892
(-1)		17.98%
(+1.60%)		0.358966139
7/12/2024$900.00$17.500Put10 - - 0
(+0)		18.10%
(+1.32%)		-0.7351832
7/12/2024$900.00$3.804Call980270189233
(+20)		18.36%
(+1.58%)		0.281241346
7/12/2024$905.00$21.454Put10 - - 0
(+0)		18.27%
(+1.02%)		-0.8034262
7/12/2024$905.00$2.682Call5271748539
(+1)		18.10%
(+0.85%)		0.214513137
7/12/2024$910.00$25.723Put2 - - 0
(+0)		18.50%
(+0.74%)		-0.8586162
7/12/2024$910.00$1.868Call4331448229
(+0)		18.50%
(+0.73%)		0.160077149
7/12/2024$915.00$1.294Call48729512314
(+0)		18.77%
(+0.41%)		0.11762665
7/12/2024$920.00$0.898Call310402270
(+1)		19.17%
(+0.15%)		0.08574474
7/12/2024$925.00$0.630Call38359598
(+7)		19.92%
(+1.42%)		0.06250953
7/12/2024$930.00$0.451Call12558768
(+0)		20.15%
(-0.42%)		0.04594426
7/12/2024$935.00$0.331Call9268
(+0)		21.06%
(-0.36%)		0.0343926
7/12/2024$940.00$0.250Call170162922
(+0)		21.44%
(-0.88%)		0.02619233
7/12/2024$945.00$0.194Call18654350
(+0)		21.92%0.02036124
7/12/2024$950.00$0.156Call86512823
(+0)		23.01%
(-1.14%)		0.01624223
7/12/2024$955.00$0.128Call210176 - 0
(+0)		23.86%0.01323922
7/12/2024$960.00$0.108Call42525
(+0)		24.09%
(-1.89%)		0.0109948
7/12/2024$965.00$0.092Call64 - 0
(+0)		25.65%0.0092762
7/12/2024$970.00$0.080Call175213
(+0)		26.57%
(-1.18%)		0.0079334
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
7/12/2024$980.00$0.063Call30 - 10155
(+0)		28.41%
(-1.09%)		0.0059914
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 7/8/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
I’m giving you the name of this investment for free
This key unlocks a new pathway to wealth that has been kept hidden from you for decades. In my new documen...
Porter & Company | Sponsored
Operation Replace Biden is a Go
Last night’s debate proved me right: Joe Biden will be replaced. I’ve been making this warning for months… ...
The Freeport Society | Sponsored
Biden to drop out; finish out his term?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | Sponsored
Exposed: 3 CENT Crypto to Explode June 24th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Weiss Ratings | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored
Obama’s DNC coup
As we approach the Democratic National Convention in August... many sense a Biden swap-out is looming. In f...
Stansberry Research | Sponsored