Free Trial

Costco Wholesale (COST) Options Chain & Prices

Costco Wholesale logo
$1,037.00 +0.18 (+0.02%)
As of 09:53 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

COST Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$860.00$0.036Put821117
(+27)
71.84%
(+9.12%)
-0.0019176
5/23/2025$865.00$0.040Put17 - - 23
(+1)
70.56%
(+9.06%)
-0.0021713
5/23/2025$880.00$0.056Put4 - 1185
(+0)
66.54%
(+8.63%)
-0.0031084
5/23/2025$885.00$0.063Put3 - - 75
(-4)
65.13%
(+8.41%)
-0.0034883
5/23/2025$890.00$0.069Put7 - 7177
(-6)
63.70%
(+8.17%)
-0.0039071
5/23/2025$895.00$0.077Put1 - 160
(-1)
62.24%
(+7.89%)
-0.0043681
5/23/2025$900.00$0.084Put23201242
(+12)
60.74%
(+7.59%)
-0.0048754
5/23/2025$910.00$0.102Put2 - - 150
(-2)
57.66%
(+6.92%)
-0.0060532
5/23/2025$915.00$0.112Put151 - 8533
(+233)
56.08%
(+6.77%)
-0.00673758
5/23/2025$920.00$0.122Put2 - - 444
(-10)
54.47%
(+6.19%)
-0.0074962
5/23/2025$925.00$0.133Put2597333984
(+230)
52.84%
(+5.81%)
-0.00834475
5/23/2025$925.00$112.041Call1 - - 6
(+0)
52.84%
(+5.81%)
0.9915251
5/23/2025$930.00$0.146Put621137
(+9)
51.19%
(+5.42%)
-0.0092986
5/23/2025$935.00$0.160Put1411 - 115
(+8)
49.52%
(+5.03%)
-0.0103865
5/23/2025$935.00$102.074Call1 - - 12
(+0)
49.52%
(+5.03%)
0.9894851
5/23/2025$940.00$0.175Put662 - 243
(+30)
47.85%
(+4.65%)
-0.01164112
5/23/2025$945.00$0.193Put22 - 10129
(+20)
46.19%
(+4.27%)
-0.0131143
5/23/2025$950.00$0.215Put1132410443
(+51)
45.56%
(+4.93%)
-0.01487935
5/23/2025$955.00$0.241Put231 - 87
(+13)
42.94%
(+3.60%)
-0.01704510
5/23/2025$960.00$0.275Put1042920831
(+30)
41.38%
(+3.31%)
-0.0197629
5/23/2025$960.00$77.208Call1 - - 38
(-4)
41.38%
(+3.31%)
0.9801261
5/23/2025$965.00$0.319Put85532152
(+30)
39.89%
(+3.08%)
-0.02322741
5/23/2025$970.00$0.377Put102128346
(+57)
38.49%
(+2.90%)
-0.02773940
5/23/2025$975.00$0.455Put1122218195
(+41)
37.18%
(+2.79%)
-0.03364549
5/23/2025$975.00$62.399Call1 - - 23
(+0)
37.18%
(+2.79%)
0.9662761
5/23/2025$980.00$0.560Put7516243428
(+71)
35.96%
(+2.72%)
-0.04141935
5/23/2025$980.00$57.507Call1615 - 70
(+0)
35.96%
(+2.72%)
0.958534
5/23/2025$985.00$0.700Put711010245
(+78)
34.07%
(+2.30%)
-0.0515824
5/23/2025$985.00$52.651Call52357
(+0)
34.83%
(+2.70%)
0.9483984
5/23/2025$990.00$0.889Put55155250
(+66)
33.76%
(+2.68%)
-0.06481235
5/23/2025$990.00$47.843Call2 - - 135
(-5)
33.76%
(+2.68%)
0.9352342
5/23/2025$992.50$1.004Put246174
(+23)
33.24%
(+2.68%)
-0.07276912
5/23/2025$995.00$1.138Put1251922288
(+18)
32.74%
(+2.66%)
-0.08180440
5/23/2025$995.00$43.094Call151 - 130
(-2)
32.74%
(+2.66%)
0.9183336
5/23/2025$997.50$1.290Put615167
(+20)
32.24%
(+2.64%)
-0.0919635
5/23/2025$997.50$40.748Call2 - - 70
(+0)
32.24%
(+2.64%)
0.9082261
5/23/2025$1,000.00$1.464Put26975105521
(+172)
31.83%
(+2.68%)
-0.103387115
5/23/2025$1,000.00$38.423Call52131440
(-8)
31.75%
(+2.60%)
0.89687323
5/23/2025$1,002.50$1.663Put922173
(+20)
31.26%
(+2.55%)
-0.1162279
5/23/2025$1,002.50$36.123Call19 - 1063
(-1)
31.26%
(+2.55%)
0.8841337
You need this much to retire comfortably (Ad)

Top analysts are reporting that the average person will need at least $2 million to retire comfortably these days… But when it takes an average of 41 years to turn a $100K of retirement savings into $1 million… The odds are not in our favor… We can’t promise results or guarantee against losses, but there’s no need to go another day without finding out how to target extra income with Jack’s help.

But market veteran Jack Carter can show you his TOP way to target extra income every week in this vi
5/23/2025$1,005.00$1.890Put1623837302
(+107)
30.77%
(+2.48%)
-0.1305542
5/23/2025$1,005.00$33.851Call33 - 1155
(+1)
30.77%
(+2.48%)
0.86988716
5/23/2025$1,007.50$2.149Put16518127121
(+39)
30.29%
(+2.40%)
-0.14661725
5/23/2025$1,007.50$31.610Call19145100
(+10)
30.29%
(+2.40%)
0.85398116
5/23/2025$1,010.00$2.444Put1321638137
(+48)
29.82%
(+2.10%)
-0.16448250
5/23/2025$1,010.00$29.406Call2431339317
(-32)
29.82%
(+2.30%)
0.83625393
5/23/2025$1,012.50$2.782Put52353
(+29)
29.35%
(+2.19%)
-0.1843814
5/23/2025$1,012.50$27.243Call3721578
(+13)
29.35%
(+2.19%)
0.81655511
5/23/2025$1,015.00$3.167Put1043438172
(+72)
28.90%
(+1.75%)
-0.20644764
5/23/2025$1,015.00$25.128Call3697204
(+7)
26.15%
(-0.69%)
0.79470522
5/23/2025$1,020.00$4.112Put913339198
(+69)
27.79%
(+1.12%)
-0.25768358
5/23/2025$1,020.00$21.069Call9434251146
(-83)
28.04%
(+2.23%)
0.74404551
5/23/2025$1,025.00$5.343Put2215257214
(+80)
27.44%
(+1.34%)
-0.31890166
5/23/2025$1,025.00$17.293Call1103714473
(-16)
27.28%
(+1.53%)
0.68359142
5/23/2025$1,030.00$6.930Put1875911291
(+51)
26.64%
(+1.42%)
-0.3896685
5/23/2025$1,030.00$13.868Call7281442971139
(+516)
26.08%
(+0.60%)
0.613793249
5/23/2025$1,035.00$8.933Put181554642
(+33)
25.84%
(+0.42%)
-0.46788275
5/23/2025$1,035.00$10.855Call353158119337
(-22)
26.64%
(+1.55%)
0.536691207
5/23/2025$1,040.00$11.395Put225837
(+6)
25.80%
(+1.05%)
-0.54995117
5/23/2025$1,040.00$8.293Call486273147433
(+85)
25.80%
(+1.26%)
0.455882222
5/23/2025$1,045.00$14.323Put169 - 4
(+1)
25.60%
(+1.04%)
-0.6311913
5/23/2025$1,045.00$6.190Call22174115493
(+19)
25.66%
(+1.02%)
0.375871109
5/23/2025$1,050.00$17.695Put75 - 8
(+2)
25.53%
(+1.09%)
-0.706993
5/23/2025$1,050.00$4.525Call1,0304812902505
(+766)
25.33%
(+1.05%)
0.301081489
5/23/2025$1,055.00$21.463Put11 - 3
(+1)
25.60%
(+1.20%)
-0.7737961
5/23/2025$1,055.00$3.254Call2566678299
(+67)
25.41%
(+2.11%)
0.234988125
5/23/2025$1,060.00$25.566Put2 - 11
(+0)
25.81%
(+1.34%)
-0.8295622
5/23/2025$1,060.00$2.316Call7371125231092
(-29)
24.95%
(+0.21%)
0.179617180
5/23/2025$1,065.00$29.934Put2112
(+1)
26.15%
(+1.47%)
-0.8738692
5/23/2025$1,065.00$1.645Call1866445286
(+93)
24.36%
(-0.69%)
0.13542288
5/23/2025$1,070.00$1.176Call6893771881614
(+55)
26.12%
(+0.81%)
0.10151274
5/23/2025$1,075.00$0.851Call1779260346
(+83)
27.25%
(+1.65%)
0.07617758
5/23/2025$1,080.00$0.625Call1,1084354983793
(-315)
28.07%
(+1.20%)
0.057507281
5/23/2025$1,085.00$0.467Call841026136
(+15)
28.75%
(+1.68%)
0.04378726
5/23/2025$1,090.00$0.354Call1449211
(+5)
29.59%
(+1.66%)
0.03365911
5/23/2025$1,095.00$0.272Call1 - - 123
(+2)
30.46%
(+1.62%)
0.026131
5/23/2025$1,100.00$0.212Call6872243852329
(-193)
31.36%
(+1.57%)
0.020487149
5/23/2025$1,105.00$0.167Call1413424
(+312)
32.28%
(+1.52%)
0.0162116
5/23/2025$1,110.00$0.134Call2389249
(+32)
33.21%
(+1.47%)
0.01294712
5/23/2025$1,115.00$0.108Call1 - - 288
(+223)
34.15%
(+2.12%)
0.0104261
5/23/2025$1,120.00$0.088Call22 - 145
(+13)
35.09%
(+1.38%)
0.0084652
5/23/2025$1,150.00$0.030Call2 - 1243
(-85)
40.66%
(+2.79%)
0.0027862
5/23/2025$1,160.00$0.022Call1010 - 34
(-16)
42.47%
(+1.05%)
0.0020087
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:COST) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners