Free Trial

Costco Wholesale (COST) Options Chain & Prices

→ Look what happened to Netflix during these “Hotspot Dates” (From The TradingPub) (Ad)
Free COST Stock Alerts
$813.17
+3.44 (+0.42%)
(As of 05/28/2024 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
5/31/2024$660.00$0.098Put11 - - 50
(+1)		57.94%
(+2.18%)		-0.0049152
5/31/2024$670.00$0.114Put23102219
(+104)		55.06%
(+1.99%)		-0.0059397
5/31/2024$675.00$0.125Put43210105
(+1)		53.65%
(+1.87%)		-0.00656920
5/31/2024$680.00$0.136Put411 - 129
(+0)		52.26%
(+1.74%)		-0.007310
5/31/2024$685.00$0.150Put421 - 72
(+0)		50.90%
(+1.59%)		-0.0081578
5/31/2024$687.50$0.158Put12 - - 26
(+25)		50.23%
(+1.51%)		-0.0086442
5/31/2024$690.00$0.167Put4711132
(+0)		49.57%
(+1.42%)		-0.00917611
5/31/2024$692.50$0.176Put153 - 8
(+0)		48.92%
(+1.33%)		-0.0097593
5/31/2024$695.00$0.187Put9 - - 60
(+0)		48.29%
(+1.24%)		-0.0104013
5/31/2024$697.50$0.199Put8 - 34
(+4)		47.66%
(+1.14%)		-0.0111082
5/31/2024$700.00$0.212Put55419303
(+73)		47.87%
(+1.86%)		-0.01188920
5/31/2024$700.00$110.071Call2 - 268
(+0)		47.05%
(+1.04%)		0.9877711
5/31/2024$702.50$0.226Put81 - 0
(+0)		46.45%
(+0.94%)		-0.0127533
5/31/2024$705.00$0.242Put1724198
(+30)		45.87%
(+0.84%)		-0.01371410
5/31/2024$707.50$0.260Put30 - 304
(+1)		45.31%
(+0.74%)		-0.0147843
5/31/2024$710.00$0.281Put441019197
(-12)		44.76%
(+0.66%)		-0.01597819
5/31/2024$710.00$100.151Call5 - - 116
(+1)		44.76%
(+0.64%)		0.9836872
5/31/2024$712.50$0.304Put342172
(+2)		44.22%
(+0.56%)		-0.0173149
5/31/2024$715.00$0.330Put34121385
(+11)		43.71%
(+0.45%)		-0.01880721
5/31/2024$717.50$0.359Put1 - - 0
(+0)		43.22%
(+0.38%)		-0.0204771
5/31/2024$720.00$0.393Put2263519848
(+13)		42.74%
(+0.27%)		-0.0223531
5/31/2024$720.00$90.273Call3 - - 73
(+0)		42.74%
(+0.27%)		0.9773231
5/31/2024$722.50$0.431Put7 - 311
(+0)		42.29%
(+0.21%)		-0.0244524
5/31/2024$725.00$0.474Put86618593
(+10)		42.81%
(+1.08%)		-0.02681122
5/31/2024$725.00$85.360Call1 - - 35
(+0)		41.85%
(+0.13%)		0.9728661
5/31/2024$727.50$0.522Put11 - 48
(+47)		41.43%
(+0.06%)		-0.0294541
5/31/2024$730.00$0.578Put1892328551
(+91)		41.03%
(-0.02%)		-0.03241346
5/31/2024$730.00$80.469Call5 - - 71
(+0)		41.03%
(-0.01%)		0.9672713
5/31/2024$732.50$0.641Put148125
(+23)		40.66%
(-0.07%)		-0.03572811
5/31/2024$735.00$0.712Put6964684
(-3)		40.30%
(-0.15%)		-0.03944123
5/31/2024$737.50$0.793Put26 - 122
(+21)		39.96%
(-0.20%)		-0.0435876
5/31/2024$740.00$0.885Put1743024356
(+72)		39.15%
(-0.74%)		-0.04820958
5/31/2024$740.00$70.802Call62 - 104
(-2)		39.64%
(-0.25%)		0.9515264
5/31/2024$742.50$0.990Put444215
(+10)		39.34%
(-0.29%)		-0.05336310
5/31/2024$742.50$68.409Call4 - - 4
(+0)		39.34%
(-0.29%)		0.9463851
5/31/2024$745.00$1.109Put15664395
(+9)		38.78%
(-0.60%)		-0.05909936
5/31/2024$745.00$66.016Call1 - - 43
(+1)		39.06%
(-0.33%)		0.9406291
5/31/2024$747.50$1.243Put11039740
(+11)		38.80%
(-0.36%)		-0.06542320
5/31/2024$750.00$1.396Put481109132628
(+135)		39.22%
(+0.27%)		-0.072508158
5/31/2024$750.00$61.308Call2311419
(+0)		40.28%
(+1.35%)		0.92724112
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
5/31/2024$755.00$1.764Put159119186
(-12)		38.13%
(-0.34%)		-0.08890868
5/31/2024$755.00$56.681Call52 - 50
(-4)		38.13%
(-0.43%)		0.9108723
5/31/2024$757.50$1.985Put403559
(+6)		37.96%
(-0.45%)		-0.09836420
5/31/2024$760.00$2.235Put1985414305
(+15)		37.64%
(-0.63%)		-0.10874685
5/31/2024$760.00$52.157Call186 - 58
(+9)		37.81%
(-0.46%)		0.89106710
5/31/2024$762.50$2.517Put865636
(-1)		37.68%
(-0.48%)		-0.12010325
5/31/2024$762.50$49.942Call31 - - 3
(+0)		37.68%
(-0.48%)		0.8797345
5/31/2024$765.00$2.835Put2351265239
(+68)		37.59%
(-0.47%)		-0.13246881
5/31/2024$765.00$47.762Call32 - - 88
(-1)		37.59%
(-0.47%)		0.8673976
5/31/2024$767.50$3.193Put3638116
(+46)		37.52%
(-0.45%)		-0.14589319
5/31/2024$770.00$3.595Put3269793489
(+45)		37.49%
(-0.43%)		-0.16039100
5/31/2024$770.00$43.526Call51 - 79
(+3)		37.49%
(-0.42%)		0.8395324
5/31/2024$772.50$4.044Put837283
(+4)		37.48%
(-0.38%)		-0.17594735
5/31/2024$772.50$41.476Call1 - - 1
(+0)		37.48%
(-0.38%)		0.8240091
5/31/2024$775.00$4.544Put3056725191
(+46)		37.88%
(+0.05%)		-0.19255898
5/31/2024$775.00$39.490Call4 - 1136
(-5)		37.51%
(-0.33%)		0.807544
5/31/2024$777.50$5.097Put6161247
(+16)		37.56%
(-0.33%)		-0.21016428
5/31/2024$777.50$37.545Call33 - 19
(-5)		37.56%
(-0.25%)		0.7899781
5/31/2024$780.00$5.705Put3397526290
(+51)		37.67%
(-0.13%)		-0.228687137
5/31/2024$780.00$35.643Call1031552202
(+4)		37.63%
(-0.17%)		0.77139523
5/31/2024$785.00$7.094Put1452020178
(+15)		37.83%
(+0.03%)		-0.26816980
5/31/2024$785.00$32.035Call87172139
(+1)		37.83%
(+0.03%)		0.73201622
5/31/2024$790.00$8.712Put3236346227
(+32)		38.05%
(+0.25%)		-0.310206138
5/31/2024$790.00$28.665Call192 - 130
(+6)		38.05%
(+0.25%)		0.69022818
5/31/2024$792.50$9.605Put9518917
(+17)		38.16%
(+0.36%)		-0.33194431
5/31/2024$792.50$27.049Call6 - - 2
(+2)		37.97%
(+0.17%)		0.6684265
5/31/2024$795.00$10.553Put2901532193
(+74)		38.03%
(+0.23%)		-0.354042104
5/31/2024$795.00$25.507Call773211230
(-3)		37.99%
(+0.19%)		0.64653139
5/31/2024$797.50$11.556Put341067
(+7)		38.12%
(+0.32%)		-0.37643116
5/31/2024$797.50$24.011Call112345
(+45)		38.37%
(+0.57%)		0.62421710
5/31/2024$800.00$12.613Put2785745247
(+86)		38.26%
(+0.55%)		-0.399038120
5/31/2024$800.00$22.559Call30112347705
(+59)		38.46%
(+0.64%)		0.601552145
5/31/2024$802.50$13.723Put6813620
(+20)		38.66%
(+0.86%)		-0.42179730
5/31/2024$802.50$21.177Call142829
(+29)		38.53%
(+0.73%)		0.57901214
5/31/2024$805.00$14.887Put2101616166
(+60)		38.47%
(+0.67%)		-0.44465767
5/31/2024$805.00$19.833Call1883956456
(+41)		38.60%
(+0.80%)		0.556106113
5/31/2024$807.50$16.096Put13011254
(+4)		39.01%
(+1.21%)		-0.4674240
5/31/2024$807.50$18.549Call2727512316
(+16)		38.68%
(+0.89%)		0.53329855
5/31/2024$810.00$17.373Put3421455253
(+4)		38.70%
(+0.89%)		-0.490437115
5/31/2024$810.00$17.318Call3084476333
(+36)		38.93%
(+1.13%)		0.510512174
5/31/2024$812.50$18.688Put11259362
(+2)		38.73%
(+0.92%)		-0.51310952
5/31/2024$812.50$16.140Call110214024
(+24)		38.73%
(+0.92%)		0.48780761
5/31/2024$815.00$20.072Put184274632
(+3)		38.75%
(+0.94%)		-0.53592895
5/31/2024$815.00$15.016Call3307060260
(-2)		38.75%
(+0.94%)		0.465234155
5/31/2024$820.00$22.985Put11435295
(-1)		38.77%
(+0.91%)		-0.58065152
5/31/2024$820.00$12.926Call3166269187
(+31)		38.79%
(+0.93%)		0.42074152
5/31/2024$825.00$26.112Put141811
(+0)		38.81%
(+0.89%)		-0.62412711
5/31/2024$825.00$11.048Call31568121306
(+103)		38.81%
(+0.76%)		0.37752124
5/31/2024$830.00$29.450Put6 - 12
(+0)		38.84%
(+0.80%)		-0.665835
5/31/2024$830.00$9.381Call3286956362
(+72)		39.27%
(+1.33%)		0.336091146
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
5/31/2024$835.00$32.992Put77 - 0
(+0)		38.88%
(+0.70%)		-0.7052997
5/31/2024$835.00$7.917Call27713231190
(+10)		39.19%
(+1.01%)		0.296914106
5/31/2024$840.00$36.730Put1 - - 1
(+0)		38.95%
(+0.57%)		-0.7421131
5/31/2024$840.00$6.647Call1722017579
(+20)		39.32%
(+0.94%)		0.26041398
5/31/2024$845.00$5.557Call2341567112
(+22)		39.60%
(+0.86%)		0.22689484
5/31/2024$850.00$4.630Call550174159586
(-156)		39.40%
(+0.41%)		0.196534250
5/31/2024$855.00$48.965Put2 - - 2
(+0)		39.38%
(+0.19%)		-0.8341052
5/31/2024$855.00$3.850Call13726959
(+3)		39.57%
(+0.38%)		0.16941257
5/31/2024$860.00$3.198Call2101219486
(+43)		39.62%
(-0.55%)		0.145452121
5/31/2024$865.00$2.656Call7831678
(+54)		39.89%
(+0.40%)		0.1245328
5/31/2024$870.00$2.208Call109213995
(+24)		40.22%
(-0.14%)		0.10641355
5/31/2024$875.00$1.840Call116472624
(+12)		40.58%
(-0.24%)		0.09086545
5/31/2024$880.00$1.537Call2591173897
(+56)		40.99%
(-0.30%)		0.077595125
5/31/2024$885.00$1.290Call733213
(+5)		42.08%
(+0.26%)		0.06634721
5/31/2024$890.00$1.087Call633997
(+45)		41.71%
(-0.65%)		0.05683520
5/31/2024$895.00$0.921Call8040279
(+0)		42.31%
(-0.63%)		0.04883216
5/31/2024$900.00$91.045Put48 - - 14
(+12)		43.03%
(-0.50%)		-0.96408810
5/31/2024$900.00$0.784Call2574970309
(+153)		42.80%
(-0.80%)		0.04209983
5/31/2024$905.00$0.673Call6212641
(+38)		43.64%
(-0.52%)		0.03644610
5/31/2024$910.00$0.581Call365359
(-1)		44.27%
(-0.52%)		0.03170116
5/31/2024$915.00$0.505Call1576132
(+1)		44.94%
(-0.52%)		0.02770716
5/31/2024$920.00$0.442Call17771425
(+4)		44.96%
(-1.20%)		0.02434626
5/31/2024$930.00$0.346Call2044137
(+0)		45.89%
(-1.72%)		0.01910524
5/31/2024$940.00$130.666Put2 - - 0
(+0)		48.69%
(-0.44%)		-0.9919692
5/31/2024$940.00$0.278Call17812821
(+10)		48.69%
(-0.42%)		0.01531616
5/31/2024$950.00$140.643Put4 - - 0
(+0)		50.34%
(-0.33%)		-0.9948924
5/31/2024$950.00$0.229Call7026354
(+15)		50.34%
(-0.35%)		0.01253312
5/31/2024$960.00$150.616Put42 - - 0
(+0)		52.04%
(-0.23%)		-0.9968044
5/31/2024$960.00$0.192Call1174230226
(+7)		52.07%
(-0.22%)		0.01041536
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 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes