Free Trial
→ Out of 18,347 Cryptocurrencies... This is the ONLY One (From Crypto 101 Media) (Ad)tc pixel Free COST Stock Alerts
Live Earnings Conference Call: Costco Wholesale will host a live Q4 2025 earnings call on September 25, 2025 at 5:00PM ET. Follow this link to get details and listen to Costco Wholesale's Q4 2025 earnings call when it goes live. Get details.

Costco Wholesale (COST) Options Chain & Prices

Costco Wholesale logo
$945.27 +1.67 (+0.18%)
Closing price 09/24/2025 04:00 PM Eastern
Extended Trading
$948.56 +3.28 (+0.35%)
As of 04:19 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 Polygon.io. Learn more.
Compare

COST Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/26/2025$760.00$0.018Put4 - 412
(+0)		96.23%
(+13.35%)		-0.0010442
9/26/2025$780.00$0.038Put86285048
(+0)		91.26%
(+13.67%)		-0.00213240
9/26/2025$790.00$0.053Put4 - 343
(+0)		88.48%
(+13.45%)		-0.0029674
9/26/2025$800.00$0.073Put1774467476
(+61)		85.49%
(+12.99%)		-0.00405635
9/26/2025$800.00$145.143Call2 - 22
(+0)		85.46%
(+12.97%)		0.9960031
9/26/2025$805.00$0.084Put1 - 10
(+0)		83.90%-0.0047131
9/26/2025$810.00$0.097Put134296
(+31)		82.26%
(+9.27%)		-0.0054559
9/26/2025$815.00$0.111Put4310
(+0)		80.54%-0.0063114
9/26/2025$820.00$0.128Put502810124
(+62)		78.80%
(+11.45%)		-0.00726915
9/26/2025$825.00$0.146Put4 - - 115
(+59)		77.02%
(+10.99%)		-0.0083613
9/26/2025$830.00$0.166Put76 - 8311
(+34)		75.24%
(+10.54%)		-0.00959510
9/26/2025$835.00$0.190Put621237
(+13)		73.39%
(+10.02%)		-0.0110755
9/26/2025$840.00$0.218Put18811626146
(+24)		70.92%
(+8.90%)		-0.01276423
9/26/2025$845.00$0.251Put251110357
(+41)		69.78%
(+9.07%)		-0.01484716
9/26/2025$850.00$0.293Put2594525669
(+189)		68.05%
(+8.62%)		-0.01735253
9/26/2025$855.00$0.344Put913014173
(+23)		66.41%
(+8.23%)		-0.02043646
9/26/2025$860.00$0.410Put1453947834
(+180)		64.87%
(+7.89%)		-0.02433350
9/26/2025$865.00$0.496Put947310556
(+49)		63.47%
(+7.63%)		-0.02929540
9/26/2025$870.00$0.611Put11817111120
(+248)		62.58%
(+7.81%)		-0.03568264
9/26/2025$875.00$0.763Put120614625
(+50)		61.31%
(+7.51%)		-0.04384639
9/26/2025$880.00$0.966Put1,32410857802
(-26)		60.40%
(+7.49%)		-0.054259126
9/26/2025$880.00$66.076Call4 - 45
(+0)		60.31%
(+7.40%)		0.945833
9/26/2025$885.00$1.235Put1,5883610525
(+65)		59.62%
(+7.49%)		-0.067425157
9/26/2025$890.00$1.590Put3836722857
(+125)		59.14%
(+7.67%)		-0.083829128
9/26/2025$890.00$56.705Call21130
(-9)		59.14%
(+7.67%)		0.916292
9/26/2025$895.00$2.051Put3044637953
(+277)		59.05%
(+7.87%)		-0.10388796
9/26/2025$900.00$2.642Put6651741601495
(+209)		58.73%
(+8.22%)		-0.127937258
9/26/2025$900.00$47.761Call1284141
(+46)		58.63%
(+9.74%)		0.8722458
9/26/2025$902.50$2.993Put9082536
(+36)		58.59%
(+8.24%)		-0.14150936
9/26/2025$905.00$3.386Put3121418645
(+246)		58.58%
(+8.36%)		-0.1561366
9/26/2025$905.00$43.507Call1 - - 41
(+24)		58.58%
(+8.36%)		0.8441161
9/26/2025$907.50$3.822Put585125
(+25)		58.59%
(+8.47%)		-0.17175725
9/26/2025$910.00$4.306Put5525866996
(+116)		58.63%
(+8.34%)		-0.188407143
9/26/2025$910.00$39.428Call5615189
(+9)		58.63%
(+8.58%)		0.8119188
9/26/2025$912.50$4.839Put1005873
(+73)		58.70%
(+8.67%)		-0.20602526
9/26/2025$912.50$37.461Call133100
(+0)		58.70%
(+8.67%)		0.7943524
9/26/2025$915.00$5.422Put46384172674
(+53)		58.78%
(+8.76%)		-0.224535134
9/26/2025$915.00$35.546Call6211 - 133
(-14)		58.78%
(+8.76%)		0.77588210
9/26/2025$917.50$6.061Put46251728
(+28)		58.88%
(+8.85%)		-0.24394540
9/26/2025$917.50$33.684Call6 - 616
(+16)		58.88%
(+8.85%)		0.7565552
9/26/2025$920.00$6.754Put8804524976
(+49)		58.99%
(+8.92%)		-0.264135115
9/26/2025$920.00$31.877Call1 - 137
(+0)		58.99%
(+8.75%)		0.7364381
9/26/2025$922.50$7.503Put627125
(+25)		59.12%
(+8.99%)		-0.2850127
9/26/2025$925.00$8.312Put3793965912
(+31)		59.25%
(+9.05%)		-0.306588100
9/26/2025$925.00$28.434Call117158
(+22)		59.25%
(+9.05%)		0.69416510
9/26/2025$927.50$9.179Put487136
(+36)		59.40%
(+9.11%)		-0.32868323
9/26/2025$927.50$26.801Call43201110
(+10)		59.40%
(+9.11%)		0.67216513
9/26/2025$930.00$10.106Put29765105930
(+68)		59.55%
(+9.17%)		-0.351214122
9/26/2025$930.00$25.228Call114 - 76
(+18)		59.55%
(+9.17%)		0.6497179
9/26/2025$932.50$11.095Put513546
(+46)		59.70%
(+9.22%)		-0.37418727
9/26/2025$932.50$23.715Call218912
(+12)		59.70%
(+9.22%)		0.626917
9/26/2025$935.00$12.144Put23254271429
(+82)		59.83%
(+9.24%)		-0.39739974
9/26/2025$935.00$22.262Call632417110
(+50)		59.86%
(+9.32%)		0.60380739
9/26/2025$937.50$13.252Put26063132
(+18)		60.03%
(+8.97%)		-0.42077818
9/26/2025$937.50$20.870Call334262
(+31)		60.03%
(+9.33%)		0.58053615
9/26/2025$940.00$14.424Put27524261396
(+46)		60.19%
(+9.05%)		-0.444331102
9/26/2025$940.00$19.538Call883810345
(+130)		60.19%
(+9.39%)		0.55716851
9/26/2025$942.50$15.655Put1568301105
(+14)		60.36%
(+9.45%)		-0.46785139
9/26/2025$942.50$18.267Call934028289
(+27)		60.36%
(+9.09%)		0.5337950
9/26/2025$945.00$16.945Put4642324378
(+3)		60.53%
(+9.15%)		-0.4912772
9/26/2025$945.00$17.055Call2638679291
(+149)		60.76%
(+9.73%)		0.510492141
9/26/2025$947.50$18.298Put2182319
(+1)		60.71%
(+9.57%)		-0.51461916
9/26/2025$947.50$15.903Call1625460170
(+39)		61.08%
(+9.94%)		0.48735475
9/26/2025$950.00$19.707Put45811116588
(-155)		61.16%
(+9.92%)		-0.53768786
9/26/2025$950.00$14.809Call524132179318
(+11)		61.30%
(+10.06%)		0.464447229
9/26/2025$952.50$21.172Put1102285
(-27)		61.06%
(+9.71%)		-0.5604068
9/26/2025$952.50$13.771Call1253357126
(+4)		61.06%
(+9.71%)		0.44185293
9/26/2025$955.00$22.698Put4035480
(-19)		61.24%
(+9.78%)		-0.58284120
9/26/2025$955.00$12.791Call2406961299
(+49)		61.24%
(+9.78%)		0.419639130
9/26/2025$957.50$11.866Call903232146
(+5)		61.42%
(+9.85%)		0.39786535
9/26/2025$960.00$25.909Put77 - - 419
(-56)		61.61%
(+9.92%)		-0.62619618
9/26/2025$960.00$10.993Call2805673444
(+30)		61.61%
(+9.92%)		0.376592140
9/26/2025$962.50$27.596Put4 - - 199
(+0)		61.80%
(+9.99%)		-0.6471023
9/26/2025$962.50$10.174Call1122517133
(+28)		61.80%
(+9.99%)		0.35588186
9/26/2025$965.00$29.334Put75 - 8590
(-40)		61.99%
(+10.06%)		-0.66738534
9/26/2025$965.00$9.405Call1273324678
(+48)		61.99%
(+10.06%)		0.33577363
9/26/2025$967.50$31.119Put4 - - 228
(+0)		62.19%
(+10.14%)		-0.6869874
9/26/2025$967.50$8.685Call90615131
(+4)		62.19%
(+10.14%)		0.31630772
9/26/2025$970.00$32.953Put92113215
(-1)		62.40%
(+10.21%)		-0.70591521
9/26/2025$970.00$8.012Call2363763698
(-6)		63.06%
(+10.86%)		0.297529141
9/26/2025$972.50$7.384Call3276118
(+12)		62.61%
(+10.28%)		0.27946828
9/26/2025$975.00$36.756Put4 - - 71
(+12)		62.83%
(+10.34%)		-0.7415972
9/26/2025$975.00$6.800Call2815347585
(+33)		62.83%
(+10.30%)		0.262136113
9/26/2025$977.50$6.257Call8211 - 131
(+21)		63.19%
(+10.28%)		0.24555931
9/26/2025$980.00$40.726Put24110203
(+1)		63.30%
(+10.48%)		-0.7742137
9/26/2025$980.00$5.754Call55913939678
(+63)		63.30%
(+10.48%)		0.229755158
9/26/2025$982.50$5.288Call76131549
(+9)		63.55%
(+10.54%)		0.21471942
9/26/2025$985.00$44.844Put11 - 1154
(+0)		63.80%
(+10.61%)		-0.8037112
9/26/2025$985.00$4.857Call2336773429
(+46)		63.80%
(+10.61%)		0.2004593
9/26/2025$990.00$49.099Put10 - 1037
(+0)		64.35%
(+10.73%)		-0.8300912
9/26/2025$990.00$4.094Call35111884794
(+73)		63.84%
(+10.23%)		0.174217143
9/26/2025$995.00$3.448Call2183764481
(+4)		64.94%
(+10.86%)		0.15094193
9/26/2025$1,000.00$57.944Put21 - 84
(+3)		65.58%
(+10.98%)		-0.8740032
9/26/2025$1,000.00$2.905Call1,2014362981901
(+129)		65.48%
(+10.89%)		0.130491470
9/26/2025$1,005.00$2.449Call2126738298
(-13)		66.26%
(+10.94%)		0.11264475
9/26/2025$1,010.00$2.069Call34810149720
(+28)		67.00%
(+11.23%)		0.097192116
9/26/2025$1,015.00$1.752Call2578483214
(+10)		67.80%
(+11.27%)		0.08387394
9/26/2025$1,020.00$1.489Call2236840441
(+49)		68.64%
(+11.49%)		0.07245588
9/26/2025$1,025.00$1.270Call2041575319
(+15)		69.53%
(+11.61%)		0.06269257
9/26/2025$1,030.00$1.088Call44883111390
(+58)		70.18%
(+10.93%)		0.0543685
9/26/2025$1,035.00$0.936Call1272561112
(+21)		72.03%
(+12.42%)		0.04726249
9/26/2025$1,040.00$0.809Call3815232562
(+54)		72.47%
(+11.95%)		0.04120373
9/26/2025$1,045.00$0.702Call10910298
(+4)		73.53%
(+12.05%)		0.03603117
9/26/2025$1,050.00$0.612Call37816426510
(+47)		75.08%
(+12.62%)		0.03160791
9/26/2025$1,055.00$0.537Call875386
(+11)		75.70%
(+12.22%)		0.02783318
9/26/2025$1,060.00$0.472Call7357347
(+108)		76.82%
(+12.29%)		0.0245618
9/26/2025$1,065.00$0.416Call3211884
(+60)		77.95%
(+12.35%)		0.02173518
9/26/2025$1,070.00$0.368Call103373495
(+1)		79.09%
(+12.40%)		0.01928318
9/26/2025$1,075.00$0.327Call86248
(+0)		80.23%
(+12.44%)		0.0171485
9/26/2025$1,080.00$0.291Call1017213436
(+68)		81.37%
(+12.47%)		0.01528736
9/26/2025$1,085.00$0.260Call1111736226
(+5)		82.52%
(+12.51%)		0.01364422
9/26/2025$1,090.00$0.232Call481243
(+4)		83.66%
(+12.56%)		0.0122115
9/26/2025$1,095.00$0.208Call1 - - 226
(+0)		84.79%
(+12.55%)		0.0109481
9/26/2025$1,100.00$0.187Call2664136523
(+46)		85.27%
(+11.94%)		0.00983428
9/26/2025$1,110.00$0.152Call926163
(+24)		88.13%
(+12.60%)		0.0079727
9/26/2025$1,115.00$0.137Call3 - 2103
(+65)		89.23%
(+12.58%)		0.0071923
9/26/2025$1,120.00$0.124Call41135
(+1)		90.32%
(+12.60%)		0.0064984
9/26/2025$1,125.00$0.112Call2 - 1231
(+0)		91.40%
(+12.58%)		0.005882
9/26/2025$1,130.00$0.102Call21 - 126
(+0)		92.47%
(+12.60%)		0.0053272
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 9/25/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel