Costco Wholesale (COST) Options Chain & Prices

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free cost Stock Alerts

$711.25

-3.94 (-0.55%)

(As of 04/18/2024 ET)

Compare

COST Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$570.00	$141.488	Call	9	1	-	51 (+0)	114.34% (+14.12%)	0.999883	3
4/19/2024	$575.00	$0.001	Put	10	10	-	379 (+0)	110.97% (+13.83%)	-0.000124	1
4/19/2024	$580.00	$131.490	Call	1	-	-	131 (+0)	107.55% (+13.51%)	0.999846	1
4/19/2024	$585.00	$126.491	Call	1	-	1	186 (-1)	104.16% (+13.19%)	0.999819	1
4/19/2024	$595.00	$116.493	Call	1	1	-	139 (+0)	97.45% (+12.56%)	0.999756	1
4/19/2024	$600.00	$0.002	Put	29	-	19	614 (-1)	94.22% (+12.34%)	-0.000283	5
Get the Latest News and Ratings for COST and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Costco Wholesale and its competitors with MarketBeat's FREE daily newsletter.
4/19/2024	$600.00	$111.494	Call	25	-	2	150 (-1)	94.19% (+12.33%)	0.999711	5
4/19/2024	$605.00	$106.495	Call	2	-	-	264 (-1)	91.11% (+12.26%)	0.999639	2
4/19/2024	$610.00	$101.497	Call	1	-	1	160 (-1)	88.32% (+12.47%)	0.999534	1
4/19/2024	$615.00	$0.005	Put	1	-	1	787 (+0)	85.87% (+13.00%)	-0.000618	1
4/19/2024	$615.00	$96.499	Call	16	-	5	111 (+0)	85.86% (+12.99%)	0.99937	3
4/19/2024	$620.00	$91.502	Call	10	2	5	63 (+0)	83.58% (+13.69%)	0.99913	3
4/19/2024	$630.00	$0.013	Put	10	-	-	395 (+6)	78.76% (+14.80%)	-0.001656	3
4/19/2024	$630.00	$81.510	Call	24	-	1	145 (+0)	78.74% (+14.80%)	0.998333	5
4/19/2024	$635.00	$0.018	Put	6	3	1	994 (+0)	75.94% (+14.95%)	-0.002205	6
4/19/2024	$635.00	$76.515	Call	6	-	1	239 (+0)	75.92% (+14.94%)	0.99778	6
4/19/2024	$640.00	$0.022	Put	16	7	1	517 (+10)	72.83% (+14.79%)	-0.002861	6
4/19/2024	$640.00	$71.520	Call	21	-	-	88 (+0)	72.81% (+14.78%)	0.997126	3
4/19/2024	$645.00	$0.028	Put	1	-	-	497 (-6)	69.46% (+14.38%)	-0.003641	1
4/19/2024	$645.00	$66.527	Call	3	1	-	191 (+0)	69.43% (+14.36%)	0.996345	2
4/19/2024	$650.00	$0.034	Put	3	-	1	598 (-7)	65.88% (+13.75%)	-0.004582	3
4/19/2024	$650.00	$61.534	Call	5	-	1	80 (+4)	65.85% (+13.73%)	0.995406	5
4/19/2024	$655.00	$0.041	Put	1	-	-	333 (+8)	62.13% (+12.96%)	-0.005739	1
4/19/2024	$655.00	$56.542	Call	17	1	-	526 (-50)	62.10% (+12.94%)	0.994243	3
4/19/2024	$660.00	$0.050	Put	17	-	-	676 (-1)	58.26% (+12.04%)	-0.007203	4
4/19/2024	$660.00	$51.551	Call	7	-	-	102 (-1)	58.23% (+12.02%)	0.992779	4
4/19/2024	$665.00	$0.060	Put	25	-	11	811 (-5)	54.30% (+11.02%)	-0.009109	8
4/19/2024	$665.00	$46.562	Call	5	2	1	392 (-5)	54.26% (+11.00%)	0.990867	3
4/19/2024	$670.00	$0.073	Put	8	1	-	433 (-1)	50.26% (+9.92%)	-0.011684	8
4/19/2024	$675.00	$0.091	Put	39	3	3	1759 (-10)	46.17% (+8.76%)	-0.015311	15
4/19/2024	$675.00	$36.595	Call	25	2	11	440 (-2)	46.14% (+8.74%)	0.98466	10
4/19/2024	$680.00	$0.117	Put	76	1	12	1166 (+14)	42.09% (+9.67%)	-0.020739	24
4/19/2024	$680.00	$31.622	Call	5	-	-	184 (-10)	42.05% (+7.56%)	0.979211	2
4/19/2024	$685.00	$0.159	Put	68	2	1	883 (-2)	38.10% (+6.43%)	-0.02954	13
4/19/2024	$685.00	$26.665	Call	16	2	4	529 (+0)	38.06% (+6.41%)	0.970384	3
4/19/2024	$690.00	$0.236	Put	183	35	36	1195 (+50)	34.30% (+5.33%)	-0.045369	58
4/19/2024	$690.00	$21.742	Call	1	-	-	114 (+0)	34.30% (+5.33%)	0.954636	1
4/19/2024	$695.00	$0.387	Put	277	16	15	1352 (-31)	30.89% (+4.32%)	-0.075433	69
4/19/2024	$695.00	$16.894	Call	7	4	-	413 (+0)	30.88% (+4.32%)	0.924586	7
4/19/2024	$700.00	$0.699	Put	842	217	264	4079 (-6)	27.79% (+3.52%)	-0.133666	164
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
4/19/2024	$700.00	$12.206	Call	87	54	3	1511 (-1)	27.79% (+3.19%)	0.866392	15
4/19/2024	$705.00	$1.350	Put	530	74	99	1077 (+78)	24.98% (+1.99%)	-0.243101	179
4/19/2024	$705.00	$7.856	Call	22	3	2	346 (-2)	24.98% (+1.67%)	0.757211	12
4/19/2024	$707.50	$1.914	Put	521	105	152	166 (+24)	21.51% (-1.35%)	-0.326048	124
4/19/2024	$707.50	$5.920	Call	3	1	1	22 (+12)	23.78% (+0.93%)	0.674471	3
4/19/2024	$710.00	$2.739	Put	695	237	148	1419 (+61)	21.52% (-0.93%)	-0.429311	203
4/19/2024	$710.00	$4.244	Call	205	87	43	397 (-7)	22.90% (+0.45%)	0.571491	61
4/19/2024	$712.50	$3.900	Put	157	60	32	99 (+27)	20.92% (-1.59%)	-0.545129	83
4/19/2024	$712.50	$2.903	Call	320	138	162	75 (+55)	21.04% (-1.03%)	0.456083	103
4/19/2024	$715.00	$5.429	Put	445	137	114	1505 (-41)	22.52% (+0.77%)	-0.657764	212
4/19/2024	$715.00	$1.929	Call	787	268	457	479 (+47)	21.15% (-0.61%)	0.34394	191
4/19/2024	$717.50	$7.291	Put	173	84	24	73 (-1)	21.82% (+0.26%)	-0.751745	82
4/19/2024	$717.50	$1.286	Call	751	233	467	261 (+119)	21.50% (-0.06%)	0.250443	226
4/19/2024	$720.00	$9.390	Put	1,268	36	58	2034 (-12)	24.25% (+2.73%)	-0.82175	116
4/19/2024	$720.00	$0.881	Call	565	148	188	1035 (+126)	22.09% (+0.57%)	0.180855	239
4/19/2024	$722.50	$11.632	Put	3	1	1	96 (+16)	25.51% (+3.91%)	-0.871939	3
4/19/2024	$722.50	$0.618	Call	569	148	305	211 (+81)	22.57% (+0.97%)	0.131077	161
4/19/2024	$725.00	$13.957	Put	114	14	5	619 (-24)	24.44% (+2.66%)	-0.908162	60
4/19/2024	$725.00	$0.438	Call	809	148	260	1360 (+27)	24.46% (+2.82%)	0.095116	218
4/19/2024	$727.50	$16.337	Put	22	-	-	278 (-21)	28.03% (+6.01%)	-0.934368	9
4/19/2024	$727.50	$0.312	Call	327	33	135	423 (+49)	23.35% (+1.34%)	0.069122	95
4/19/2024	$730.00	$18.755	Put	178	31	97	696 (-17)	29.26% (+6.97%)	-0.95319	59
4/19/2024	$730.00	$0.225	Call	590	215	79	1114 (+44)	29.25% (+7.09%)	0.050466	159
4/19/2024	$732.50	$21.200	Put	26	-	10	221 (-23)	30.50% (+7.91%)	-0.966624	11
4/19/2024	$732.50	$0.164	Call	182	20	64	511 (+18)	30.49% (+7.91%)	0.037192	41
4/19/2024	$735.00	$23.663	Put	46	11	7	360 (-463)	31.77% (+8.80%)	-0.976138	20
4/19/2024	$735.00	$0.122	Call	371	98	113	3455 (-95)	31.77% (+8.80%)	0.027793	74
4/19/2024	$737.50	$26.139	Put	8	6	-	47 (-27)	33.09% (+9.60%)	-0.982873	3
4/19/2024	$737.50	$0.093	Call	97	7	3	504 (+33)	33.09% (+9.59%)	0.021125	38
4/19/2024	$740.00	$28.623	Put	11	-	-	88 (-513)	34.45% (+10.24%)	-0.987687	2
4/19/2024	$740.00	$0.072	Call	226	5	51	1395 (-67)	34.44% (+10.24%)	0.016351	65
4/19/2024	$742.50	$0.057	Call	116	1	45	359 (+17)	35.50% (+10.36%)	0.012887	16
4/19/2024	$745.00	$33.605	Put	1	-	1	25 (-172)	37.26% (+10.97%)	-0.993732	1
4/19/2024	$745.00	$0.047	Call	70	1	4	1038 (-40)	37.26% (+10.97%)	0.010319	20
4/19/2024	$747.50	$0.038	Call	20	14	1	171 (-3)	38.68% (+11.11%)	0.008381	11
4/19/2024	$750.00	$38.598	Put	4	4	-	40 (-8)	40.12% (+11.16%)	-0.997103	2
4/19/2024	$750.00	$0.032	Call	232	34	46	1384 (-101)	35.66% (+8.02%)	0.006884	53
4/19/2024	$752.50	$0.027	Call	31	1	21	206 (-18)	41.54% (+11.19%)	0.005709	10
4/19/2024	$755.00	$0.023	Call	46	1	17	1140 (-27)	42.95% (+11.19%)	0.004774	26
4/19/2024	$760.00	$0.017	Call	20	1	7	970 (-91)	45.72% (+11.19%)	0.003401	15
4/19/2024	$765.00	$0.012	Call	3	-	-	430 (-33)	48.43% (+11.21%)	0.002477	2
4/19/2024	$770.00	$0.009	Call	9	2	-	1320 (-26)	51.07% (+11.24%)	0.001836	6
4/19/2024	$775.00	$0.007	Call	43	1	20	441 (+0)	53.65% (+11.28%)	0.001382	6
4/19/2024	$780.00	$0.006	Call	103	-	6	524 (-9)	56.17% (+11.33%)	0.001055	7
4/19/2024	$785.00	$0.004	Call	27	-	26	539 (-2)	58.64% (+11.39%)	0.000815	4
4/19/2024	$790.00	$0.004	Call	31	1	27	799 (-4)	61.06% (+11.44%)	0.000637	5
4/19/2024	$800.00	$0.002	Call	56	23	31	1807 (-22)	65.75% (+11.57%)	0.0004	15
4/19/2024	$810.00	$0.002	Call	8	1	7	277 (+0)	70.28% (+11.71%)	0.00026	6
4/19/2024	$820.00	$0.001	Call	1	1	-	1173 (+0)	74.66% (+11.85%)	0.000174	1
4/19/2024	$830.00	$0.001	Call	1	-	1	216 (+0)	78.91% (+12.00%)	0.000119	1
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
4/19/2024	$850.00	$0.000	Call	3	-	3	2707 (+16)	87.03% (+12.30%)	0.000059	3

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 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Costco Wholesale (COST) Options Chain & Prices

COST Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info