Free Trial

Costco Wholesale (COST) Options Chain & Prices

Costco Wholesale logo
$977.45 +8.89 (+0.92%)
Closing price 08/7/2025 04:00 PM Eastern
Extended Trading
$977.73 +0.28 (+0.03%)
As of 05:33 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.

COST Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$825.00$0.008Put2 - 254
(+1)
100.12%
(+31.97%)
-0.0006342
8/8/2025$840.00$0.012Put4 - 396
(+2)
92.89%
(+27.95%)
-0.0009612
8/8/2025$845.00$0.013Put14 - 498
(+9)
90.40%
(+26.70%)
-0.00114
8/8/2025$850.00$0.015Put712250
(-22)
87.86%
(+25.71%)
-0.0012586
8/8/2025$855.00$0.017Put6 - 1107
(+33)
85.28%
(+24.50%)
-0.0014372
8/8/2025$860.00$0.019Put101939
(+8)
82.66%
(+23.31%)
-0.0016384
8/8/2025$865.00$0.021Put41 - 147
(-14)
80.00%
(+22.16%)
-0.0018672
8/8/2025$870.00$0.024Put31 - 23612
(+8)
77.29%
(+21.05%)
-0.00212611
8/8/2025$875.00$0.026Put632232
(-1)
74.54%
(+19.97%)
-0.0024214
8/8/2025$880.00$0.029Put3288262
(+0)
71.74%
(+18.92%)
-0.00275615
8/8/2025$885.00$0.032Put1042215
(+3)
68.90%
(+17.92%)
-0.0031377
8/8/2025$885.00$92.277Call4 - - 7
(+0)
68.90%
(+17.73%)
0.9967721
8/8/2025$890.00$0.035Put522552
(-17)
66.01%
(+16.94%)
-0.0035744
8/8/2025$890.00$87.314Call4 - - 1
(+0)
65.99%
(+16.75%)
0.9963541
8/8/2025$895.00$0.039Put17210156676
(+26)
65.06%
(+17.99%)
-0.00407740
8/8/2025$900.00$0.043Put2156010726
(+43)
60.08%
(+15.06%)
-0.00465744
8/8/2025$905.00$0.048Put432 - 256
(+37)
57.05%
(+14.11%)
-0.0053319
8/8/2025$910.00$0.053Put15185571
(-75)
53.96%
(+13.14%)
-0.00612329
8/8/2025$915.00$0.058Put2016447861
(+309)
50.83%
(+12.10%)
-0.00706345
8/8/2025$915.00$62.345Call42 - - 77
(+0)
50.79%
(+11.96%)
0.9929163
8/8/2025$917.50$0.061Put64131267
(+11)
49.25%
(+11.55%)
-0.00760112
8/8/2025$920.00$0.064Put15558121001
(+4)
47.65%
(+10.96%)
-0.00819443
8/8/2025$920.00$57.322Call43 - 377
(+0)
47.65%
(+10.96%)
0.9917164
8/8/2025$922.50$0.068Put40 - 3360
(+52)
46.05%
(+10.27%)
-0.00885110
8/8/2025$925.00$0.071Put40814451040
(-8)
44.43%
(+9.62%)
-0.00958663
8/8/2025$927.50$0.075Put2654187
(+6)
42.81%
(+8.94%)
-0.01041913
8/8/2025$930.00$0.080Put288367793
(-120)
41.19%
(+8.23%)
-0.01137364
8/8/2025$930.00$47.342Call15 - - 77
(-10)
41.19%
(+8.23%)
0.9885368
8/8/2025$932.50$0.085Put332789
(+1)
39.58%
(+7.49%)
-0.01248816
8/8/2025$935.00$0.092Put238152499
(+140)
37.98%
(+6.76%)
-0.01381848
8/8/2025$935.00$42.356Call29 - 10120
(-4)
37.98%
(+6.73%)
0.9860925
8/8/2025$937.50$0.098Put2817185
(+88)
36.35%
(+5.91%)
-0.01524916
8/8/2025$937.50$39.865Call3 - - 74
(-6)
36.40%
(+5.97%)
0.9844612
8/8/2025$940.00$0.110Put199957395
(+73)
34.87%
(+5.20%)
-0.01750662
8/8/2025$940.00$37.376Call304 - 586
(+364)
34.87%
(+3.17%)
0.98240312
8/8/2025$942.50$0.124Put70 - 5274
(+57)
33.40%
(+4.47%)
-0.02016513
8/8/2025$942.50$34.891Call18 - 3108
(-19)
33.40%
(+4.45%)
0.9797448
8/8/2025$945.00$0.142Put1241647309
(+55)
32.00%
(+3.76%)
-0.02367445
8/8/2025$945.00$32.410Call39112483
(-81)
32.00%
(+3.76%)
0.97623513
8/8/2025$947.50$0.168Put33112140
(+17)
32.35%
(+4.69%)
-0.02838119
Trump set to Boost Social Security Checks by 400%? (Ad)

If you're collecting or planning to collect social security... You should see this presentation about President Trump's Executive Order #14196. Legendary investor Louis Navellier believes it could soon not only save Social Security from collapse... But BOOST benefits for millions of retirees by up to 400%. No wonder the financial times called this new initiative...

Click here to see the details because the stakes couldn't be any higher.
8/8/2025$947.50$29.937Call3338507
(-13)
30.69%
(+3.03%)
0.97152914
8/8/2025$952.50$0.253Put49121697
(+35)
28.30%
(+1.85%)
-0.04329934
8/8/2025$952.50$25.023Call3221163
(-30)
28.30%
(+1.75%)
0.9566119
8/8/2025$955.00$0.321Put1441633609
(+475)
27.22%
(+1.27%)
-0.05483564
8/8/2025$955.00$22.592Call67611303
(-225)
27.22%
(+1.15%)
0.94507532
8/8/2025$957.50$0.414Put65517570705
(+689)
26.20%
(+1.15%)
-0.07029943
8/8/2025$957.50$20.187Call13262256
(+120)
26.20%
(+0.69%)
0.9296128
8/8/2025$960.00$0.543Put44217150151
(+81)
25.23%
(+0.10%)
-0.09093295
8/8/2025$960.00$17.817Call110178531
(-22)
22.00%
(-3.28%)
0.90897855
8/8/2025$962.50$0.722Put3069029188
(+178)
24.32%
(-0.49%)
-0.11831556
8/8/2025$962.50$15.496Call25811220251
(+11)
24.32%
(-0.65%)
0.88159652
8/8/2025$965.00$0.970Put58312971128
(+84)
23.26%
(-0.96%)
-0.154371101
8/8/2025$965.00$13.245Call2515921517
(+77)
20.51%
(-4.21%)
0.84554565
8/8/2025$967.50$1.315Put319191667
(+54)
22.71%
(-1.82%)
-0.20113163
8/8/2025$967.50$11.091Call651536251
(+73)
22.71%
(-1.65%)
0.798832
8/8/2025$970.00$1.790Put4647910182
(+38)
21.63%
(-2.78%)
-0.260236116
8/8/2025$970.00$9.067Call2575664654
(+236)
22.04%
(-2.37%)
0.739743126
8/8/2025$972.50$2.435Put17388708
(+6)
20.89%
(-3.45%)
-0.33221226
8/8/2025$972.50$7.212Call1732367224
(+93)
21.47%
(-2.87%)
0.66791866
8/8/2025$975.00$3.287Put101353344
(-1)
21.01%
(-3.16%)
-0.41578665
8/8/2025$975.00$5.564Call6051601511095
(+513)
21.01%
(-3.16%)
0.584771197
8/8/2025$977.50$4.378Put12113910
(+0)
20.66%
(-3.74%)
-0.50745333
8/8/2025$977.50$4.154Call518156152176
(+96)
20.66%
(-3.74%)
0.494009149
8/8/2025$980.00$5.728Put101161565
(+0)
20.43%
(-4.11%)
-0.60180735
8/8/2025$980.00$2.999Call9743162382173
(-1253)
19.38%
(-4.93%)
0.401313353
8/8/2025$985.00$9.197Put18 - - 27
(+0)
20.40%
(-4.58%)
-0.7730354
8/8/2025$985.00$1.440Call805210275527
(+140)
20.18%
(-4.76%)
0.236164286
8/8/2025$990.00$13.479Put145740
(-1)
21.11%
(-4.47%)
-0.8880925
8/8/2025$990.00$0.672Call8663593183543
(+2403)
21.08%
(-4.50%)
0.126394325
8/8/2025$995.00$18.204Put11 - 1
(+0)
22.60%
(-3.98%)
-0.9461771
8/8/2025$995.00$0.342Call46584198338
(+136)
22.60%
(-3.94%)
0.068324156
8/8/2025$1,000.00$23.103Put5311
(+1)
24.73%
(-2.95%)
-0.9714943
8/8/2025$1,000.00$0.205Call2,1991,1897361486
(-50)
24.73%
(-2.96%)
0.041057515
8/8/2025$1,005.00$0.143Call20912141234
(+145)
27.30%
(-1.69%)
0.02757141
8/8/2025$1,010.00$0.111Call45526436
(+109)
30.13%
(-0.27%)
0.02025325
8/8/2025$1,015.00$0.093Call3546236
(+6)
33.10%
(+1.23%)
0.01597716
8/8/2025$1,020.00$0.081Call26 - 10514
(+8)
36.10%
(+2.82%)
0.01314711
8/8/2025$1,025.00$0.073Call2 - 1768
(+41)
39.08%
(+4.17%)
0.0111062
8/8/2025$1,030.00$0.066Call1 - - 380
(+7)
42.02%
(+5.71%)
0.0095481
8/8/2025$1,040.00$0.055Call51625198
(+8)
47.73%
(+8.25%)
0.00729820
8/8/2025$1,060.00$0.040Call6 - - 76
(+0)
58.42%
(+13.08%)
0.0045812
8/8/2025$1,100.00$0.022Call5 - 4153
(+21)
77.06%
(+20.97%)
0.0020143
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:COST) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners