Free Trial
→ Your book attached (From Profits Run) (Ad)tc pixel Free COST Stock Alerts

Costco Wholesale (COST) Options Chain & Prices

Costco Wholesale logo
$983.37 +14.78 (+1.53%)
Closing price 06/10/2026 04:00 PM Eastern
Extended Trading
$979.85 -3.52 (-0.36%)
As of 05:00 AM 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.
Compare

COST Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/12/2026$790.00$0.052Put2984107238
(+14)		106.27%
(+29.24%)		-0.002371174
6/12/2026$795.00$0.058Put174427283
(+2)		104.42%
(+28.57%)		-0.00264191
6/12/2026$800.00$0.063Put3515010414
(+6)		102.53%
(+27.94%)		-0.002916108
6/12/2026$805.00$0.069Put1 - 1116
(+38)		100.57%
(+27.33%)		-0.0032041
6/12/2026$825.00$0.091Put68 - 68262
(+0)		92.07%
(+24.97%)		-0.00449368
6/12/2026$830.00$0.097Put2562410155
(+1)		89.82%
(+24.41%)		-0.00485534
6/12/2026$835.00$0.103Put3212877
(+0)		87.53%
(+23.86%)		-0.00523529
6/12/2026$840.00$0.108Put6 - 6426
(-23)		85.25%
(+23.38%)		-0.0056256
6/12/2026$845.00$0.114Put1 - - 220
(-15)		82.82%
(+22.79%)		-0.0060581
6/12/2026$850.00$0.120Put2193665660
(+12)		80.48%
(+22.32%)		-0.00649487
6/12/2026$855.00$0.126Put23 - - 94
(+0)		77.98%
(+21.74%)		-0.0069815
6/12/2026$860.00$0.132Put1031054150
(+43)		75.51%
(+21.23%)		-0.00748563
6/12/2026$870.00$0.143Put2 - 2214
(-1)		70.56%
(+20.28%)		-0.0085852
6/12/2026$875.00$0.149Put2 - 244
(+17)		68.01%
(+19.78%)		-0.0092032
6/12/2026$880.00$0.155Put92858113
(+12)		65.44%
(+19.28%)		-0.00987162
6/12/2026$885.00$0.161Put31 - 1877
(-2)		62.78%
(+18.71%)		-0.01061715
6/12/2026$895.00$0.174Put1111156257
(+118)		57.54%
(+17.66%)		-0.01229573
6/12/2026$900.00$0.181Put1544938196
(-12)		54.90%
(+17.06%)		-0.01328767
6/12/2026$900.00$85.160Call1 - - 113
(-1)		54.97%
(+17.13%)		0.9867341
6/12/2026$905.00$0.189Put23 - - 186
(+14)		52.27%
(+16.34%)		-0.0144334
6/12/2026$910.00$0.199Put48111242
(+12)		49.73%
(+15.51%)		-0.01576714
6/12/2026$915.00$0.212Put238 - 37229
(-8)		47.12%
(+14.32%)		-0.017532156
6/12/2026$920.00$0.231Put2581720341
(+30)		44.73%
(+13.05%)		-0.01974148
6/12/2026$920.00$65.218Call11 - 8
(+0)		44.73%
(+13.05%)		0.9802561
6/12/2026$925.00$0.259Put35 - 12390
(+87)		42.37%
(+11.51%)		-0.02296615
6/12/2026$925.00$60.249Call1 - - 11
(+0)		42.43%
(+11.57%)		0.977131
6/12/2026$930.00$0.303Put1092746393
(+14)		40.27%
(+10.02%)		-0.027538
6/12/2026$930.00$55.106Call1 - - 11
(+0)		40.26%
(+10.00%)		0.9724471
6/12/2026$935.00$0.371Put55120212
(+26)		38.39%
(+8.59%)		-0.03417321
6/12/2026$935.00$50.362Call1 - - 11
(+1)		38.45%
(+8.66%)		0.9661191
6/12/2026$940.00$0.474Put772211354
(+43)		36.75%
(+7.34%)		-0.04379524
6/12/2026$940.00$45.280Call31129
(+11)		36.75%
(+7.34%)		0.9562173
6/12/2026$945.00$0.627Put871532959
(+19)		35.07%
(+6.02%)		-0.05757630
6/12/2026$947.50$0.729Put20 - - 74
(+24)		34.65%
(+5.78%)		-0.0664595
6/12/2026$950.00$0.843Put1011166395
(+83)		34.07%
(+5.36%)		-0.0761138
6/12/2026$950.00$35.844Call63255
(-8)		34.07%
(+5.36%)		0.9239556
6/12/2026$952.50$0.990Put132198
(+61)		33.48%
(+4.93%)		-0.0882684
6/12/2026$952.50$33.314Call1 - 17
(+2)		33.43%
(+4.89%)		0.910841
6/12/2026$955.00$1.166Put39117226
(+72)		32.91%
(+4.52%)		-0.10248319
6/12/2026$955.00$30.993Call121155
(+0)		32.87%
(+4.48%)		0.8965085
Elon Musk’s $1 Quadrillion AI IPO (Ad)

$1 quadrillion would be enough to send a $2.8 million check to every man, woman, and child in America. That is the scale of what analysts are calling the biggest AI IPO in history.And right now, you can claim a stake before the company goes public, starting with just $500.Elon Musk is predicting this investment could climb 1,000x from here. Early access is available today.tc pixel

Claim Your Stake Now
6/12/2026$957.50$1.394Put19 - 625
(+9)		32.34%
(+4.09%)		-0.120326
6/12/2026$960.00$1.650Put752220377
(+73)		31.83%
(+3.71%)		-0.13963429
6/12/2026$960.00$26.464Call935105
(+1)		31.83%
(+3.71%)		0.8606195
6/12/2026$962.50$1.955Put3 - 120
(+1)		31.35%
(+3.33%)		-0.1618013
6/12/2026$965.00$2.317Put701136199
(+45)		30.89%
(+2.99%)		-0.1870936
6/12/2026$965.00$22.294Call143591
(+1)		30.93%
(+3.02%)		0.81536810
6/12/2026$967.50$2.747Put113344
(+4)		30.47%
(+2.65%)		-0.2156959
6/12/2026$967.50$20.218Call175324
(+15)		30.50%
(+2.68%)		0.78718211
6/12/2026$970.00$3.253Put811021177
(-15)		30.08%
(+2.32%)		-0.24770236
6/12/2026$970.00$18.067Call652827144
(+19)		30.08%
(+2.32%)		0.75312140
6/12/2026$972.50$3.847Put111344
(+1)		29.73%
(+2.01%)		-0.2832136
6/12/2026$972.50$16.302Call1761035
(+20)		29.75%
(+2.04%)		0.72067312
6/12/2026$975.00$4.538Put731638192
(-3)		30.10%
(+2.40%)		-0.3219943
6/12/2026$975.00$14.484Call2116592258
(+12)		29.43%
(+1.73%)		0.68244681
6/12/2026$980.00$6.180Put19 - 2158
(-4)		28.90%
(+1.16%)		-0.4048945
6/12/2026$980.00$11.056Call1817555234
(+20)		28.88%
(+1.14%)		0.59401100
6/12/2026$985.00$8.370Put721100
(-2)		28.53%
(+0.64%)		-0.498827
6/12/2026$985.00$8.253Call1578366241
(+5)		28.52%
(+0.63%)		0.50102480
6/12/2026$990.00$11.199Put17510152
(-2)		28.32%
(+0.18%)		-0.5981195
6/12/2026$990.00$6.051Call29773107214
(-3)		28.32%
(+0.18%)		0.410222101
6/12/2026$995.00$14.456Put5 - 4137
(-2)		28.30%
(-0.20%)		-0.6882954
6/12/2026$995.00$4.203Call2156120218
(-3)		28.30%
(-0.20%)		0.31780678
6/12/2026$997.50$3.496Call893820120
(+0)		28.52%
(-0.19%)		0.27730620
6/12/2026$1,000.00$18.179Put3 - 193
(+0)		28.47%
(-0.48%)		-0.7669622
6/12/2026$1,000.00$2.896Call583213151605
(-45)		27.95%
(-0.88%)		0.240129215
6/12/2026$1,002.50$2.429Call176559
(-7)		28.62%
(-0.59%)		0.20905913
6/12/2026$1,005.00$22.126Put31 - 58
(+0)		28.83%
(-0.66%)		-0.828742
6/12/2026$1,005.00$1.974Call182488253
(-9)		28.84%
(-0.64%)		0.17682334
6/12/2026$1,007.50$1.628Call5119339
(+14)		29.10%
(-0.64%)		0.15074917
6/12/2026$1,010.00$26.521Put9 - - 201
(+0)		29.38%
(-0.70%)		-0.8782825
6/12/2026$1,010.00$1.344Call1718420255
(-53)		29.51%
(-0.57%)		0.12820271
6/12/2026$1,012.50$1.113Call265731
(+9)		29.76%
(-0.64%)		0.10888417
6/12/2026$1,015.00$31.305Put9 - - 109
(+0)		30.15%
(-0.54%)		-0.9158415
6/12/2026$1,015.00$0.938Call58145361
(+68)		30.12%
(-0.60%)		0.09366318
6/12/2026$1,017.50$0.771Call92230
(+0)		30.58%
(-0.48%)		0.0786026
6/12/2026$1,020.00$0.655Call821615476
(+29)		31.00%
(-0.39%)		0.0677737
6/12/2026$1,025.00$40.899Put2 - - 45
(+0)		32.03%
(-0.04%)		-0.9595291
6/12/2026$1,025.00$0.466Call492313170
(-6)		31.99%
(-0.08%)		0.04944426
6/12/2026$1,030.00$45.612Put2 - - 30
(-20)		33.06%
(+0.30%)		-0.9715471
6/12/2026$1,030.00$0.337Call1661335194
(+25)		33.06%
(+0.30%)		0.03645729
6/12/2026$1,035.00$0.246Call4149183
(+20)		34.23%
(+0.77%)		0.02687325
6/12/2026$1,040.00$0.184Call671322189
(+6)		34.82%
(+0.67%)		0.02025741
6/12/2026$1,045.00$0.140Call321017104
(+1)		40.58%
(+5.74%)		0.01546717
6/12/2026$1,050.00$0.107Call3377856255
(+19)		37.67%
(+2.14%)		0.011882220
6/12/2026$1,055.00$0.083Call3912758
(+0)		38.83%
(+2.61%)		0.00920733
6/12/2026$1,060.00$0.065Call25 - 15161
(+7)		39.98%
(+3.08%)		0.0071938
6/12/2026$1,065.00$0.051Call4114043
(+3)		41.09%
(+3.51%)		0.005741
6/12/2026$1,070.00$0.041Call1391718173
(+13)		42.26%
(+4.01%)		0.004491102
6/12/2026$1,075.00$0.032Call3661029177
(+8)		43.39%
(+4.46%)		0.003584337
6/12/2026$1,080.00$0.026Call2119171
(+2)		44.50%
(+4.91%)		0.002885
Your book is inside (Ad)

The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. They don't know the rules. They don't know what to avoid. And they hand their account to Wall Street on a silver platter. Normally $29.97. Free today.tc pixel

Download your copy now.
6/12/2026$1,085.00$0.021Call1 - - 224
(+150)		45.58%
(+5.32%)		0.0023411
6/12/2026$1,090.00$0.017Call375624887
(+0)		46.70%
(+5.82%)		0.001891169
6/12/2026$1,095.00$0.014Call6 - 341
(+12)		47.75%
(+6.18%)		0.0015545
6/12/2026$1,100.00$0.012Call2523381472
(+130)		48.82%
(+6.61%)		0.001276109
6/12/2026$1,105.00$0.010Call13 - 13129
(+104)		49.88%
(+7.02%)		0.00105213
6/12/2026$1,110.00$0.008Call10 - 738
(-1)		50.93%
(+7.43%)		0.00087210
6/12/2026$1,115.00$0.007Call6614038
(+0)		52.00%
(+7.86%)		0.00072253
6/12/2026$1,120.00$0.006Call3 - 167
(+32)		53.03%
(+8.26%)		0.0006033
6/12/2026$1,125.00$0.005Call142 - 8934
(+0)		54.01%
(+8.62%)		0.00050890
6/12/2026$1,130.00$0.004Call285112152135
(+45)		55.05%
(+9.04%)		0.000426149
6/12/2026$1,135.00$0.003Call2412338
(+8)		56.05%
(+9.42%)		0.0003621
6/12/2026$1,140.00$0.003Call47738146
(+32)		57.03%
(+9.79%)		0.00030539
6/12/2026$1,145.00$0.003Call2412325
(+6)		57.98%
(+10.13%)		0.00026123
6/12/2026$1,150.00$0.002Call78 - 5972
(-9)		58.98%
(+10.53%)		0.00022256
6/12/2026$1,155.00$0.002Call77 - 7182
(-48)		59.91%
(+10.86%)		0.0001971
6/12/2026$1,160.00$0.002Call2722592
(-1)		60.89%
(+11.25%)		0.00016322
6/12/2026$1,170.00$0.001Call17410149160
(+135)		62.76%
(+11.95%)		0.000121115
6/12/2026$1,180.00$0.001Call38137118
(+7)		64.60%
(-20.04%)		9.1E-0528
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 6/11/2026 by MarketBeat.com Staff.
From Our Partners
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel