Free Trial

Costco Wholesale (COST) Options Chain & Prices

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free COST Stock Alerts
$743.90
+11.46 (+1.56%)
(As of 05/3/2024 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
5/3/2024$620.00$0.004Put11 - 27
(+0)		693.02%
(+580.08%)		-0.0003671
5/3/2024$650.00$0.004Put21 - 1155
(-1)		528.05%
(+442.76%)		-0.0005382
5/3/2024$655.00$0.004Put1 - 158
(+5)		500.73%
(+420.10%)		-0.0005771
5/3/2024$660.00$0.004Put19 - 10247
(-5)		473.44%
(+397.50%)		-0.0006216
5/3/2024$665.00$0.004Put20 - 5154
(+0)		446.18%
(+374.94%)		-0.0006697
5/3/2024$670.00$73.121Call33211134
(+0)		418.92%
(+352.41%)		0.9992768
5/3/2024$675.00$0.005Put23 - 19206
(-1)		391.67%
(+329.95%)		-0.00078610
5/3/2024$680.00$0.005Put66649226
(-7)		364.42%
(+307.49%)		-0.00085714
5/3/2024$685.00$0.005Put573512482
(-5)		337.14%
(+285.05%)		-0.000949
5/3/2024$690.00$0.005Put30425390
(+59)		309.82%
(+262.62%)		-0.0010369
5/3/2024$690.00$53.122Call2 - 13
(+0)		309.82%
(+262.60%)		0.9989642
5/3/2024$692.50$0.005Put11 - 1
(+0)		296.14%
(+251.40%)		-0.0010911
5/3/2024$695.00$0.005Put44110409
(-48)		282.44%
(+240.18%)		-0.0011513
5/3/2024$697.50$0.005Put10 - - 18
(-1)		268.72%
(+228.94%)		-0.0012161
5/3/2024$700.00$0.005Put23541921904
(-49)		254.98%
(+220.35%)		-0.00128940
5/3/2024$700.00$43.122Call498469
(+2)		254.98%
(+217.65%)		0.9987116
5/3/2024$705.00$0.005Put1811468
(-89)		227.41%
(+194.83%)		-0.00145911
5/3/2024$705.00$38.122Call28 - - 78
(+0)		227.41%
(+194.82%)		0.9985412
5/3/2024$707.50$0.005Put5464174
(-10)		213.57%
(+183.12%)		-0.00156117
5/3/2024$710.00$0.005Put1576121546
(-74)		214.41%
(+185.78%)		-0.00167947
5/3/2024$710.00$33.122Call22 - 2214
(-6)		199.69%
(+171.05%)		0.9983248
5/3/2024$712.50$0.005Put60 - 12210
(+17)		185.76%
(+158.61%)		-0.00180813
5/3/2024$712.50$30.622Call8 - - 107
(+0)		185.76%
(+158.60%)		0.9981924
5/3/2024$715.00$0.005Put146511444
(+78)		171.77%
(+145.79%)		-0.00196123
5/3/2024$715.00$28.122Call3927134
(-26)		171.77%
(+145.92%)		0.99803918
5/3/2024$717.50$0.005Put4055310
(+5)		157.72%
(+133.17%)		-0.00214117
5/3/2024$717.50$25.622Call28 - - 155
(-1)		157.72%
(+132.67%)		0.9978594
5/3/2024$720.00$0.006Put65565388419
(+111)		143.59%
(+119.52%)		-0.002356113
5/3/2024$720.00$23.123Call741317274
(-58)		143.59%
(+119.32%)		0.99764441
5/3/2024$722.50$0.006Put4592236
(+27)		129.36%
(+106.42%)		-0.00261723
5/3/2024$722.50$20.623Call30213196
(+26)		129.36%
(+107.94%)		0.99738328
5/3/2024$725.00$0.006Put129914951
(+3)		115.03%
(+92.36%)		-0.00294155
5/3/2024$725.00$18.123Call942013815
(-34)		115.03%
(+91.98%)		0.99705948
5/3/2024$727.50$0.006Put1193416154
(+41)		100.56%
(+77.94%)		-0.00335748
5/3/2024$727.50$15.623Call1621014321
(+86)		100.56%
(+77.94%)		0.99664338
5/3/2024$730.00$0.006Put639127228666
(+263)		85.92%
(+63.98%)		-0.003912150
5/3/2024$730.00$13.123Call35962711385
(+0)		85.92%
(+63.61%)		0.996088156
5/3/2024$732.50$0.006Put230666658
(+13)		71.07%
(+50.37%)		-0.00469472
5/3/2024$732.50$10.623Call2333456577
(-3)		71.07%
(+48.92%)		0.995306105
5/3/2024$735.00$0.006Put597181150255
(-23)		55.93%
(+34.04%)		-0.005891156
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
5/3/2024$735.00$8.123Call760202394475
(+102)		76.07%
(+53.95%)		0.994109218
5/3/2024$737.50$0.006Put36211511612
(+6)		40.49%
(+18.28%)		-0.008136164
5/3/2024$737.50$5.623Call716162352288
(+49)		0.991864258
5/3/2024$740.00$0.028Put51323820367
(+60)		31.00%
(+8.57%)		-0.039443160
5/3/2024$740.00$3.145Call2,582931962673
(+121)		35.97%
(+13.54%)		0.960557888
5/3/2024$742.50$0.368Put4681132892
(+0)		16.69%
(-6.06%)		-0.34718158
5/3/2024$742.50$0.984Call556130134209
(+1)		27.16%
(+4.41%)		0.65282280
5/3/2024$745.00$2.024Put21388770
(+0)		-0.8501789
5/3/2024$745.00$0.140Call1,484310375689
(-102)		16.63%
(-6.92%)		0.14983486
5/3/2024$747.50$4.399Put5210
(+0)		36.67%
(+12.86%)		-0.9799995
5/3/2024$747.50$0.015Call1,247635481117
(+11)		36.67%
(+12.86%)		0.020001165
5/3/2024$750.00$6.891Put1 - - 13
(+1)		49.07%
(+24.39%)		-0.9919331
5/3/2024$750.00$0.007Call62918194614
(-84)		49.62%
(+24.94%)		0.008067136
5/3/2024$752.50$0.007Call8151525997
(-108)		64.27%
(+38.36%)		0.006221186
5/3/2024$755.00$0.007Call610751032
(-45)		79.10%
(+51.58%)		0.005126154
5/3/2024$760.00$0.007Call1133630419
(+9)		107.78%
(+76.21%)		0.00382823
5/3/2024$765.00$0.007Call5013 - 235
(+5)		135.50%
(+99.46%)		0.0030767
5/3/2024$770.00$0.007Call21 - 62
(-1)		162.47%
(+121.97%)		0.002582
5/3/2024$775.00$0.007Call6 - 2158
(+0)		197.54%
(+152.69%)		0.0022274
5/3/2024$780.00$0.007Call1 - - 100
(-1)		214.60%
(+165.49%)		0.0019611
5/3/2024$785.00$0.007Call22 - 2103
(+0)		239.92%
(+186.63%)		0.0017542
5/3/2024$800.00$0.006Call2071156
(+13)		313.42%
(+248.10%)		0.0013347
5/3/2024$805.00$0.006Call2 - 15
(+0)		337.19%
(+268.00%)		0.0012352
5/3/2024$810.00$0.006Call6936663
(+0)		360.64%
(+287.65%)		0.001159
5/3/2024$815.00$0.006Call2 - 23
(+0)		383.78%
(+307.05%)		0.0010762
5/3/2024$820.00$0.006Call2 - 20
(+0)		406.62%
(+326.22%)		0.0010112
5/3/2024$840.00$0.006Call5 - 5109
(+5)		495.31%
(+400.75%)		0.0008131
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 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
The Gold Grab of the Century
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent alert: open this for a huge profit potential
Timothy Sykes
4 Cryptos BETTER than Bitcoin
True Market Insiders
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace