Costco Wholesale (COST) Options Chain & Prices $1,050.45 -23.56 (-2.19%) Closing price 05/21/2026 04:00 PM EasternExtended Trading$1,051.53 +1.08 (+0.10%) As of 05/21/2026 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock COST Put and Call Options List 12/15/2028 6/16/2028 1/21/2028 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/18/2026 8/21/2026 7/17/2026 7/2/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/22/2026$850.00$0.001Put101 - 73660(+193)105.72% (+22.07%)-6.5E-05565/22/2026$880.00$0.003Put866025182(+3)96.26% (+18.23%)-0.00022695/22/2026$890.00$0.005Put7 - 6245(-19)93.75% (+17.25%)-0.00037625/22/2026$895.00$0.006Put30 - 21175(-2)92.48% (+16.78%)-0.00048375/22/2026$900.00$150.461Call4 - - 6(-1)91.15% (+16.28%)0.99934745/22/2026$920.00$0.019Put1 - 1446(+2)84.98% (+14.04%)-0.00149415/22/2026$920.00$130.481Call18 - - 22(+0)84.98% (+14.05%)0.99847315/22/2026$925.00$0.023Put73241192(+45)83.16% (+13.39%)-0.001811305/22/2026$930.00$0.027Put7 - - 229(+0)81.21% (+12.70%)-0.00217335/22/2026$935.00$0.032Put2235160(+0)79.19% (+12.00%)-0.00257616 Get the Latest News and Ratings for COST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Costco Wholesale and its competitors with MarketBeat's FREE daily newsletter. 5/22/2026$940.00$0.037Put311194(+8)76.98% (+11.21%)-0.00304235/22/2026$945.00$0.043Put5 - 5203(-8)74.70% (+10.43%)-0.00355845/22/2026$950.00$0.049Put95152468837(-33)72.32% (+9.61%)-0.0041386265/22/2026$950.00$100.524Call5 - - 26(+0)72.33% (+9.62%)0.9958315/22/2026$955.00$0.056Put75058428495(-35)69.85% (+8.78%)-0.0047894095/22/2026$955.00$95.533Call2 - - 20(+0)69.85% (+8.79%)0.99517915/22/2026$960.00$0.063Put1,28687654589(+8)67.29% (+7.94%)-0.0055246445/22/2026$960.00$90.542Call1 - - 10(+0)67.29% (+7.95%)0.99444415/22/2026$965.00$0.071Put1601159469(+20)64.65% (+7.09%)-0.00636705/22/2026$970.00$0.079Put34212190980(+1)61.95% (+6.23%)-0.0073192675/22/2026$970.00$80.563Call2 - 125(-2)61.95% (+6.24%)0.9926525/22/2026$975.00$0.089Put5717265407(-3)59.18% (+5.38%)-0.0084293205/22/2026$980.00$0.099Put4 - - 557(+13)56.36% (+4.52%)-0.00973335/22/2026$980.00$70.587Call4 - - 44(-5)56.37% (+4.53%)0.99023715/22/2026$982.50$0.105Put1 - 177(+0)54.94% (+4.09%)-0.01047515/22/2026$985.00$0.111Put45139408(+3)53.50% (+3.67%)-0.011289185/22/2026$985.00$65.601Call2 - - 18(+0)53.50% (+3.67%)0.98868125/22/2026$987.50$0.118Put51021391113(+13)52.05% (+3.24%)-0.012183645/22/2026$990.00$0.125Put63341414(+2)50.59% (+2.81%)-0.013173635/22/2026$992.50$0.133Put1 - - 44(-4)49.13% (+2.38%)-0.01427215/22/2026$995.00$0.141Put42321343(-10)47.66% (+1.95%)-0.015502415/22/2026$997.50$0.151Put10145894(+54)46.18% (+1.51%)-0.0168871015/22/2026$1,000.00$0.161Put2376762951(+88)44.70% (+1.07%)-0.018456845/22/2026$1,000.00$50.658Call911125(-1)44.70% (+1.07%)0.98151765/22/2026$1,002.50$0.173Put88 - 56146(+38)43.21% (+0.62%)-0.020248885/22/2026$1,002.50$48.171Call1 - - 12(+0)43.21% (+0.62%)0.97972615/22/2026$1,005.00$0.187Put4723099(+25)41.73% (+0.16%)-0.022315265/22/2026$1,007.50$0.203Put76636166(+31)40.25% (-0.31%)-0.02473765/22/2026$1,007.50$43.202Call1 - - 7(+0)40.26% (-0.31%)0.97524615/22/2026$1,010.00$0.221Put3982655257(+29)38.79% (-0.79%)-0.0275985Read now. Do not delete. You’ve been warned. (Ad)Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” Porter Stansberry exposes how the convergence of three immense forces is about to rewrite everything about the American way of life: how you work, save, invest… it’s all about to change.Don’t be left behind. Click here now.5/22/2026$1,010.00$40.722Call23 - 3263(-6)38.79% (-0.79%)0.97238795/22/2026$1,012.50$0.244Put111220119(+21)37.35% (-1.28%)-0.031025235/22/2026$1,015.00$0.272Put821043306(+54)35.94% (-4.40%)-0.035221485/22/2026$1,020.00$0.352Put47514561199(+22)33.28% (-2.75%)-0.047051855/22/2026$1,020.00$30.857Call911114(-3)33.28% (-2.74%)0.95293795/22/2026$1,025.00$0.492Put2328220170(+22)30.92% (-3.62%)-0.0665835/22/2026$1,025.00$25.999Call4 - 184(-5)30.93% (-3.62%)0.93350135/22/2026$1,030.00$0.747Put664330233758(+204)28.99% (-3.89%)-0.099322745/22/2026$1,030.00$21.257Call3518126(-2)29.00% (-4.31%)0.900701225/22/2026$1,035.00$1.213Put2527945272(-6)27.79% (-4.49%)-0.1532841145/22/2026$1,035.00$16.725Call3234180(-36)27.53% (-4.75%)0.846692225/22/2026$1,040.00$2.032Put576204129443(+34)26.50% (-4.94%)-0.2358532105/22/2026$1,040.00$12.546Call1526221194(-37)26.50% (-4.94%)0.764186705/22/2026$1,045.00$3.377Put3432532272(+110)25.12% (-5.47%)-0.348867985/22/2026$1,045.00$8.892Call22910975185(-13)25.84% (-4.91%)0.6515061205/22/2026$1,050.00$5.403Put412159128939(+351)25.50% (-4.67%)-0.484421375/22/2026$1,050.00$5.916Call493228175299(-21)25.90% (-4.26%)0.5172022485/22/2026$1,055.00$8.194Put2121523262(+94)25.45% (-4.19%)-0.625374565/22/2026$1,055.00$3.695Call29967152162(-13)25.25% (-4.39%)0.3793541315/22/2026$1,060.00$11.722Put1145911176(+20)25.70% (-3.46%)-0.751601455/22/2026$1,060.00$2.190Call610149364176(-14)25.70% (-3.46%)0.2580322345/22/2026$1,065.00$15.847Put51197200(+30)26.29% (-2.45%)-0.848418215/22/2026$1,065.00$1.262Call23463100227(-29)26.29% (-2.45%)0.1658061155/22/2026$1,070.00$20.381Put89151211(+59)27.25% (-1.14%)-0.912465235/22/2026$1,070.00$0.732Call48574184382(-3)27.25% (-1.13%)0.1038851415/22/2026$1,075.00$25.151Put1292134(+31)28.58% (+0.43%)-0.949953125/22/2026$1,075.00$0.444Call3123582279(+15)28.58% (+0.43%)0.065871075/22/2026$1,080.00$30.040Put50191141(+33)30.23% (+2.15%)-0.970521265/22/2026$1,080.00$0.287Call443162123423(-19)30.23% (+2.15%)0.043331495/22/2026$1,085.00$34.983Put144 - 98(+16)32.10% (+3.92%)-0.98192795/22/2026$1,085.00$0.197Call2923187241(+32)32.10% (+3.63%)0.029772895/22/2026$1,090.00$39.953Put11 - - 73(-24)34.06% (+5.65%)-0.98829325/22/2026$1,090.00$0.142Call1231752439(+19)34.07% (+5.64%)0.02123535/22/2026$1,095.00$44.935Put31 - 99(-4)36.06% (+7.32%)-0.99222635/22/2026$1,095.00$0.106Call732627168(+16)36.06% (+7.32%)0.015566335/22/2026$1,100.00$49.923Put5 - 435(+1)38.04% (+8.89%)-0.99475455/22/2026$1,100.00$0.080Call668503632670(+164)38.04% (+8.89%)0.0116551775/22/2026$1,105.00$54.916Put11 - 1(-3)39.99% (+10.35%)-0.99634815/22/2026$1,105.00$0.062Call3155102393(+69)39.99% (+10.35%)0.008871185/22/2026$1,110.00$0.049Call436441901492(-138)41.90% (+11.70%)0.006843865/22/2026$1,115.00$0.039Call17925114179(+15)43.78% (+12.91%)0.005344595/22/2026$1,120.00$0.031Call15619111569(+10)45.63% (+11.92%)0.004219485/22/2026$1,125.00$74.904Put22 - 0(+0)47.44% (+14.86%)-0.99906515/22/2026$1,125.00$0.025Call60230291(+6)47.44% (+14.86%)0.003363175/22/2026$1,130.00$0.021Call97319281(+23)49.23% (+15.60%)0.002706715/22/2026$1,135.00$0.017Call7712275(+4)50.98% (+16.19%)0.002194665/22/2026$1,140.00$0.014Call2761237(+2)52.71% (+16.65%)0.00179395/22/2026$1,150.00$99.901Put1 - 11(+1)56.10% (+17.32%)-0.99977615/22/2026$1,150.00$0.010Call54017794729(+150)56.10% (+17.32%)0.0012232135/22/2026$1,160.00$0.007Call149 - 99128(+18)59.40% (+17.81%)0.000855118Elon’s Biggest Launch Ever: 15x Bigger Than SpaceX (Ad)The Man Who Called Nvidia Before It Soared 1,000% Issues New Elon Musk BUY Alert Luke Lango was ranked America's #1 stock picker in 2020. He was mentored by two hedge fund billionaires from the Soros network and trained at Caltech. His readers have had the chance to see gains as high as AMD +8,500%... Nvidia +5,000%... Tesla +3,500%... Palantir +1,000%... and Apple +890%.Now he's releasing his next big pick.5/22/2026$1,170.00$0.005Call301964(-9)62.62% (+18.23%)0.00061155/22/2026$1,180.00$0.004Call73232926(+8)65.76% (+18.62%)0.000444185/22/2026$1,190.00$0.003Call17310153124(+115)68.82% (+19.01%)0.0003281065/22/2026$1,200.00$0.002Call43332106330(+3)71.83% (+19.41%)0.0002463455/22/2026$1,210.00$0.002Call451322208(+9)74.77% (+19.80%)0.000187325/22/2026$1,220.00$0.001Call39135448(-14)77.65% (+20.19%)0.000144265/22/2026$1,230.00$0.001Call24 - 2456(+10)80.48% (+20.57%)0.00011265/22/2026$1,240.00$0.001Call38 - 20252(-1)83.25% (+20.96%)8.8E-05365/22/2026$1,250.00$0.001Call19117436(+113)85.98% (+21.34%)7E-05195/22/2026$1,260.00$0.001Call85114166(+35)88.66% (+21.72%)5.6E-0547End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Apple Options Amazon.com Options Casey's General Stores Options lululemon athletica Options Ross Stores Options Ulta Beauty Options Walmart Options Burlington Stores Options Home Depot Options Target Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:COST) was last updated on 5/22/2026 by MarketBeat.com Staff. From Our PartnersSystem failure: The strongest leverage for gold…$9 trillion in U.S. debt must be refinanced in 2026 - at current rates - while the largest foreign buyers of T...Golden Portfolio | SponsoredSatellite Images Spot Potential $10 Trillion Discovery'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...Altimetry | Sponsored"Computers are about to become obsolete" - George Gilder. Here’s why.George Gilder predicted the iPhone 16 years early, called Netflix a decade before it dominated streaming, and ...Eagle Publishing | SponsoredSpaceX controls two-thirds of all satellites - and it is about to go publicSpaceX is targeting an IPO on June 11th, with trading set to begin June 12th and the roadshow kicking off June...NXT Wave Research | SponsoredHow to Profit from Elon’s AI lab before it goes publicElon Musk's AI lab has partnered with the Department of Defense, Oracle, and Palantir - and he just filed conf...InvestorPlace | SponsoredYour $29.97 book is free todayWhy Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...Profits Run | SponsoredA letter from Shannon StansberryPorter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...Porter & Company | SponsoredGoldman Sachs just told you what to buy (most people missed it)Goldman Sachs just revealed that 40% of AI data centers will be crippled by electricity shortages by 2027 - no...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Costco Wholesale Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Costco Wholesale With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
