Free Trial

Costco Wholesale (COST) Options Chain & Prices

Costco Wholesale logo
$944.96 -4.56 (-0.48%)
Closing price 04:00 PM Eastern
Extended Trading
$945.25 +0.29 (+0.03%)
As of 05:29 PM 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
8/29/2025$760.00$0.002Put1 - - 11
(+0)
83.77%
(+8.70%)
-0.0001521
8/29/2025$760.00$189.701Call18 - - 0
(+0)
83.77%
(+8.70%)
0.9998399
8/29/2025$780.00$0.003Put4 - - 46
(+0)
76.54%
(+8.48%)
-0.0002424
8/29/2025$790.00$0.004Put1 - 186
(+0)
72.95%
(+8.36%)
-0.000311
8/29/2025$800.00$0.005Put11 - 58
(+2)
69.37%
(+8.23%)
-0.0004021
8/29/2025$810.00$0.006Put11 - - 54
(+0)
65.81%
(+8.09%)
-0.00052711
8/29/2025$815.00$0.007Put11 - - 0
(+0)
64.03%
(+8.01%)
-0.00060711
8/29/2025$835.00$0.012Put3 - 113
(+0)
56.97%
(+7.54%)
-0.0011183
8/29/2025$850.00$0.019Put6 - - 251
(+3)
51.77%
(+7.00%)
-0.0018852
8/29/2025$855.00$0.022Put51 - 34125
(+20)
50.06%
(+6.80%)
-0.002289
8/29/2025$860.00$0.027Put18 - 18320
(+17)
48.33%
(+6.58%)
-0.0027935
8/29/2025$865.00$0.033Put12111483
(+41)
46.67%
(+6.43%)
-0.0034243
8/29/2025$870.00$0.040Put67233099
(+11)
45.00%
(+6.27%)
-0.00425421
8/29/2025$875.00$0.049Put46209282
(+57)
43.32%
(+5.06%)
-0.00532714
8/29/2025$880.00$0.062Put29212111
(+16)
41.64%
(+6.06%)
-0.0067239
8/29/2025$880.00$69.838Call8530
(+0)
41.64%
(+6.06%)
0.9932685
8/29/2025$885.00$0.077Put131 - 363
(+68)
39.94%
(+6.00%)
-0.0085434
8/29/2025$890.00$0.097Put18 - 3419
(+12)
38.22%
(+5.96%)
-0.0109268
8/29/2025$895.00$0.123Put154153231
(+8)
36.46%
(+5.93%)
-0.0140624
8/29/2025$900.00$0.157Put24070103857
(+72)
34.67%
(+5.86%)
-0.01821776
8/29/2025$900.00$49.946Call2251649
(+8)
34.67%
(+5.86%)
0.98178715
8/29/2025$905.00$0.201Put128412420
(+96)
32.84%
(+5.71%)
-0.02379530
8/29/2025$910.00$0.262Put237611727
(+249)
30.98%
(+5.43%)
-0.03145337
8/29/2025$910.00$40.057Call117322
(-4)
30.98%
(+5.43%)
0.9685717
8/29/2025$915.00$0.346Put1871016690
(+261)
29.12%
(+4.98%)
-0.04229751
8/29/2025$915.00$35.145Call42138
(+10)
29.12%
(+4.71%)
0.9577614
8/29/2025$920.00$0.473Put5741219926
(+211)
27.32%
(+4.20%)
-0.05829481
8/29/2025$920.00$30.275Call96329
(-4)
27.32%
(+4.37%)
0.941845
8/29/2025$925.00$0.675Put4622622677
(+258)
25.66%
(+3.62%)
-0.08284382
8/29/2025$925.00$25.479Call2218210423
(+394)
25.66%
(+3.62%)
0.91743916
8/29/2025$927.50$0.821Put8796188
(+55)
24.91%
(+3.21%)
-0.09991138
8/29/2025$927.50$23.127Call3 - - 0
(+0)
24.91%
(+3.21%)
0.9005063
8/29/2025$930.00$1.011Put69493197779
(+128)
24.22%
(+2.78%)
-0.121208106
8/29/2025$930.00$20.817Call3561586
(+16)
24.22%
(+2.78%)
0.87938320
8/29/2025$932.50$1.259Put729779
(+41)
23.60%
(+1.62%)
-0.14771739
8/29/2025$932.50$18.564Call112 - 27
(+27)
23.60%
(+2.34%)
0.8532026
8/29/2025$935.00$1.579Put1622545395
(-4)
23.05%
(+1.57%)
-0.1802369
8/29/2025$935.00$16.384Call5313569
(+21)
23.05%
(+1.91%)
0.82113821
8/29/2025$937.50$1.992Put882632173
(+46)
22.57%
(+1.49%)
-0.2194645
8/29/2025$937.50$14.295Call2510774
(+68)
22.57%
(+1.29%)
0.78252824
Out of 18,347 Cryptocurrencies... This is the ONLY One (Ad)

The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should buy in this market, this token might just be it.tc pixel

Get the whole story on this "crypto market unicorn" right here.
8/29/2025$940.00$2.517Put45749103731
(+77)
22.19%
(+0.80%)
-0.265747136
8/29/2025$940.00$12.316Call2268791227
(+75)
22.16%
(+0.97%)
0.73707396
8/29/2025$942.50$3.176Put88202183
(-1)
21.94%
(+1.33%)
-0.31899432
8/29/2025$942.50$10.469Call753259419664
(+229)
21.82%
(-0.92%)
0.68488898
8/29/2025$945.00$3.990Put3538841447
(-61)
21.56%
(+0.46%)
-0.378565112
8/29/2025$945.00$8.774Call701135480236
(+99)
21.56%
(+0.49%)
0.626713189
8/29/2025$947.50$4.976Put47824819848
(+6)
21.30%
(+0.20%)
-0.44304146
8/29/2025$947.50$7.245Call133493761
(+29)
21.36%
(+0.26%)
0.56393989
8/29/2025$950.00$6.145Put4104824525
(-64)
21.22%
(+0.09%)
-0.51034588
8/29/2025$950.00$5.896Call699297266699
(+437)
21.22%
(+0.07%)
0.498491371
8/29/2025$952.50$7.503Put115128
(+1)
21.15%
(-0.05%)
-0.5780547
8/29/2025$952.50$4.730Call807139649101
(+39)
21.30%
(+0.08%)
0.432659162
8/29/2025$955.00$9.046Put95418446
(-35)
21.15%
(-0.16%)
-0.64363435
8/29/2025$955.00$3.745Call849503267337
(+87)
21.15%
(-0.13%)
0.368803330
8/29/2025$957.50$10.763Put5115
(+0)
21.21%
(-0.25%)
-0.7048324
8/29/2025$957.50$2.931Call106453062
(+43)
21.21%
(-0.25%)
0.30905470
8/29/2025$960.00$12.640Put5516484
(+1)
21.33%
(-0.32%)
-0.75990726
8/29/2025$960.00$2.273Call873316296849
(+259)
21.05%
(-0.77%)
0.255054358
8/29/2025$962.50$14.654Put153 - - 203
(-1)
21.53%
(-0.37%)
-0.807856
8/29/2025$962.50$1.752Call1064327206
(+82)
21.53%
(-0.37%)
0.20779568
8/29/2025$965.00$16.782Put4151278
(-11)
21.78%
(-0.40%)
-0.84839414
8/29/2025$965.00$1.346Call409175170766
(+55)
21.78%
(-0.40%)
0.167645165
8/29/2025$967.50$19.004Put2 - - 297
(-6)
22.10%
(-0.41%)
-0.8820212
8/29/2025$967.50$1.035Call1417425145
(+32)
22.10%
(-0.17%)
0.13438857
8/29/2025$970.00$21.303Put652024224
(-9)
22.48%
(-0.40%)
-0.90890325
8/29/2025$970.00$0.800Call452187144840
(+167)
22.48%
(-0.40%)
0.107442205
8/29/2025$972.50$23.656Put1610 - 114
(-4)
22.93%
(-0.37%)
-0.93006714
8/29/2025$972.50$0.622Call1143047201
(+0)
22.93%
(-0.37%)
0.08596756
8/29/2025$975.00$26.051Put633157
(-3)
23.44%
(-0.33%)
-0.9467333
8/29/2025$975.00$0.489Call50729261945
(+267)
23.44%
(-0.33%)
0.06908131
8/29/2025$977.50$0.390Call34222148
(+7)
24.00%
(-0.26%)
0.05590118
8/29/2025$980.00$30.926Put131 - 179
(-81)
24.62%
(-0.19%)
-0.9687477
8/29/2025$980.00$0.315Call2404444617
(+34)
25.32%
(+0.50%)
0.04564360
8/29/2025$982.50$33.390Put3 - - 7
(-13)
25.29%
(-0.11%)
-0.9757491
8/29/2025$982.50$0.259Call185168
(+0)
25.29%
(-0.11%)
0.03763113
8/29/2025$985.00$35.864Put8 - 189
(-32)
25.99%
(-0.02%)
-0.9812363
8/29/2025$985.00$0.215Call126196596
(-10)
25.99%
(-0.02%)
0.03134534
8/29/2025$987.50$0.181Call522100
(+54)
26.72%
(+0.06%)
0.0263575
8/29/2025$990.00$40.832Put21 - 27
(-73)
27.47%
(+0.14%)
-0.988292
8/29/2025$990.00$0.154Call24116028423
(-26)
27.48%
(+0.15%)
0.0222941
8/29/2025$992.50$0.133Call12 - 1232
(-13)
28.23%
(+0.21%)
0.0191175
8/29/2025$995.00$0.115Call64149353
(-62)
29.23%
(+0.50%)
0.01645227
8/29/2025$997.50$48.307Put1 - 11
(+0)
29.77%
(+0.33%)
-0.9940011
8/29/2025$997.50$0.100Call132 - 81
(-7)
29.80%
(-1.10%)
0.0141783
8/29/2025$1,000.00$50.803Put1 - - 3
(+1)
30.54%
(+0.38%)
-0.9951421
8/29/2025$1,000.00$0.088Call661821883
(-142)
30.57%
(+0.41%)
0.01234142
8/29/2025$1,002.50$0.077Call5553189
(-5)
31.31%
(+0.42%)
0.0108363
8/29/2025$1,005.00$0.068Call114319293
(-12)
32.11%
(+0.49%)
0.00947122
8/29/2025$1,007.50$0.061Call41 - 2023
(+0)
32.84%
(+0.50%)
0.008386
8/29/2025$1,010.00$0.054Call59108332
(-14)
33.62%
(+0.56%)
0.0073833
BREAKING: The House just passed 3 pro-crypto bills! (Ad)

THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. tc pixel

Discover the under-the-radar project I believe will skyrocket as a result.
8/29/2025$1,012.50$0.048Call39 - 3462
(+0)
34.36%
(+0.57%)
0.00655612
8/29/2025$1,015.00$0.044Call311335
(-1)
35.08%
(+0.59%)
0.0058453
8/29/2025$1,017.50$0.039Call32 - 3212
(+0)
35.82%
(+0.61%)
0.0052167
8/29/2025$1,020.00$0.035Call3617427
(-6)
36.55%
(+0.64%)
0.0046666
8/29/2025$1,022.50$0.032Call3692751
(+0)
37.30%
(+0.68%)
0.0041776
8/29/2025$1,025.00$0.029Call422276
(-2)
38.03%
(+0.72%)
0.0037514
8/29/2025$1,027.50$0.026Call3 - 212
(+12)
38.72%
(+0.71%)
0.0033913
8/29/2025$1,030.00$0.024Call3518 - 516
(-10)
39.46%
(+0.76%)
0.00305413
8/29/2025$1,032.50$0.022Call16 - 16200
(+0)
40.15%
(+0.77%)
0.0027685
8/29/2025$1,040.00$0.017Call7 - 3303
(-2)
42.25%
(+0.85%)
0.0020765
8/29/2025$1,045.00$0.014Call11 - 120
(+0)
43.61%
(+0.88%)
0.0017321
8/29/2025$1,050.00$0.012Call8 - 2402
(+0)
44.97%
(+0.94%)
0.0014534
8/29/2025$1,055.00$0.010Call12 - 1065
(+1)
46.31%
(+0.98%)
0.0012265
8/29/2025$1,060.00$0.009Call4 - 398
(-5)
47.62%
(+1.01%)
0.0010424
8/29/2025$1,110.00$0.002Call11 - - 0
(+0)
60.02%
(+1.38%)
0.00025911
8/29/2025$1,115.00$0.002Call11 - - 30
(+0)
61.19%
(+1.41%)
0.0002311
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:COST) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners