NASDAQ:COST

Costco Wholesale Options Chain and Prices

$352.14

+2.52 (+0.72 %)

(As of 09/29/2020 05:07 PM ET)

Add

Compare

Today's Range

$347.10

Now: $352.14▼

$354.29

50-Day Range

$332.43

MA: $342.55▼

$358.86

52-Week Range

$271.28

Now: $352.14▼

$363.67

Volume2.52 million shs

Average Volume2.94 million shs

Market Capitalization$155.48 billion

P/E Ratio39.04

Dividend Yield0.80%

Beta0.69

Costco Wholesale (NASDAQ:COST) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/2/2020	$500.00	$0.005	Call	0	0	0	0 (+0)	1.02508 (+0.062207)	0.000519	0
10/2/2020	$495.00	$0.005	Call	0	0	0	0 (+0)	0.998644	0.000531	0
10/2/2020	$490.00	$0.005	Call	0	0	0	0 (+0)	0.99607	0.000724	0
10/2/2020	$485.00	$0.005	Call	7	3	3	743 (+283)	0.944864 (+0.044895)	0.000558	6
10/2/2020	$480.00	$0.005	Call	0	0	0	4 (+0)	0.91755	0.000574	0
10/2/2020	$475.00	$0.005	Call	0	0	0	12 (+12)	0.88971 (+0.068359)	0.00059	0
10/2/2020	$470.00	$0.005	Call	0	0	0	2 (+0)	0.861566	0.000607	0
10/2/2020	$465.00	$0.005	Call	0	0	0	12 (-1)	0.854642 (+0.072576)	0.000837	0
10/2/2020	$460.00	$0.005	Call	0	0	0	8 (+3)	0.814461 (-0.010269)	0.000748	0
10/2/2020	$455.00	$0.005	Call	1	1	0	54 (+9)	0.774779 (-0.016052)	0.000669	1

10/2/2020	$450.00	$0.005	Call	1	0	0	15 (-2)	0.745013 (+0.081299)	0.000694	1
10/2/2020	$445.00	$0.005	Call	1	0	1	23 (-8)	0.721932 (+0.021932)	0.000805	1
10/2/2020	$440.00	$0.015	Call	7	0	1	637 (+97)	0.749549 (+0.060475)	0.00192	2
10/2/2020	$435.00	$0.015	Call	0	0	0	146 (-1)	0.715925 (+0.07054)	0.002002	0
10/2/2020	$430.00	$0.010	Call	32	25	2	62 (-4)	0.657737 (-0.027088)	0.001485	6
10/2/2020	$425.00	$0.015	Call	36	2	24	1007 (-12)	0.646994 (+0.132172)	0.002195	10
10/2/2020	$420.00	$0.050	Call	6	5	1	39 (+2)	0.702924 (+0.095095)	0.007033	3
10/2/2020	$415.00	$0.015	Call	55	14	11	269 (-11)	0.58421 (+0.022142)	0.002782	18
10/2/2020	$410.00	$0.015	Call	11	9	1	1170 (-15)	0.546875 (+0.003214)	0.002944	9
10/2/2020	$405.00	$0.100	Call	0	0	0	192 (-2)	0.620933 (-0.015891)	0.01289	0
10/2/2020	$400.00	$0.015	Call	331	141	147	2144 (-437)	0.470313 (-0.042382)	0.003369	138
10/2/2020	$395.00	$0.020	Call	89	10	62	246 (-100)	0.436952 (-0.026751)	0.004085	29
10/2/2020	$390.00	$0.025	Call	60	41	2	776 (-21)	0.412891 (-0.019824)	0.006088	27
10/2/2020	$385.00	$0.025	Call	61	11	37	189 (+38)	0.369141 (-0.113134)	0.006661	26
10/2/2020	$382.50	$0.035	Call	38	6	30	101 (-45)	0.355047 (-0.017889)	0.008208	16
10/2/2020	$380.00	$0.030	Call	237	67	93	2075 (-186)	0.328125 (-0.030475)	0.008011	81
10/2/2020	$377.50	$0.040	Call	79	19	48	122 (-3)	0.314435 (-0.055032)	0.010328	27
10/2/2020	$375.00	$0.045	Call	139	43	52	575 (-88)	0.3 (-0.055596)	0.013361	83
10/2/2020	$372.50	$0.115	Call	58	36	8	777 (+197)	0.311056 (-0.02805)	0.026788	37
10/2/2020	$370.00	$0.130	Call	256	128	38	919 (-208)	0.29375 (-0.031132)	0.033861	136
10/2/2020	$367.50	$0.310	Call	149	36	38	856 (+390)	0.310937 (-0.033717)	0.06478	70
10/2/2020	$365.00	$0.205	Call	573	201	137	1441 (-60)	0.252344 (-0.038128)	0.053019	244
10/2/2020	$362.50	$0.430	Call	232	93	42	390 (-59)	0.261719 (-0.017388)	0.095683	124
10/2/2020	$360.00	$0.525	Call	1,590	503	346	1705 (-209)	0.238291 (-0.026634)	0.122993	548
10/2/2020	$357.50	$0.760	Call	603	168	245	535 (-34)	0.2229 (-0.021973)	0.172769	240
10/2/2020	$355.00	$1.440	Call	2,830	872	946	1448 (+106)	0.237168 (-0.014791)	0.273443	1,181
10/2/2020	$352.50	$2.355	Call	841	272	219	654 (+87)	0.246446 (+0.014501)	0.380232	431
10/2/2020	$350.00	$3.375	Call	4,394	2,118	1,384	3054 (+220)	0.243747 (+0.004688)	0.488194	1,745
10/2/2020	$347.50	$4.600	Call	2,135	894	659	1035 (-49)	0.235995 (-0.008279)	0.602093	791
10/2/2020	$345.00	$6.425	Call	2,552	1,455	697	1895 (+10)	0.252276 (+0.009662)	0.697462	892
10/2/2020	$342.50	$8.025	Call	427	192	94	648 (+179)	0.229472 (-0.004797)	0.807508	240
10/2/2020	$340.00	$9.950	Call	1,021	557	173	1136 (+355)	0.203624 (-0.031826)	0.906554	394
10/2/2020	$337.50	$12.375	Call	161	90	41	400 (+139)	0.228162 (+0.004398)	0.931796	109
10/2/2020	$335.00	$14.300	Call	201	94	53	379 (-335)	0.0	1.0	88
10/2/2020	$332.50	$16.725	Call	24	7	11	43 (+5)	0.0	1.0	22
10/2/2020	$330.00	$19.600	Call	65	12	2	243 (+17)			14
10/2/2020	$327.50	$20.825	Call	8	0	6	29 (-3)	0.0	1.0	5
10/2/2020	$325.00	$25.300	Call	17	2	10	151 (-2)	0.504565 (+0.214925)	0.920578	8
10/2/2020	$322.50	$26.975	Call	104	9	86	64 (+56)			21
10/2/2020	$320.00	$29.475	Call	11	0	10	27 (+0)			4
10/2/2020	$317.50	$30.775	Call	0	0	0	11 (-1)	0.0	1.0	0
10/2/2020	$315.00	$34.825	Call	3	2	1	31 (+3)	0.525139 (+0.289783)	0.972846	2
10/2/2020	$312.50	$36.775	Call	0	0	0	13 (+6)			0
10/2/2020	$310.00	$39.525	Call	1	0	1	13 (+5)			1
10/2/2020	$305.00	$44.575	Call	1	0	1	0 (-3)			1
10/2/2020	$300.00	$49.400	Call	3	1	2	30 (+0)			2
10/2/2020	$295.00	$54.350	Call	0	0	0	14 (+0)			0
10/2/2020	$290.00	$59.125	Call	0	0	0	0 (+0)			0
10/2/2020	$285.00	$64.325	Call	0	0	0	0 (+0)			0
10/2/2020	$280.00	$69.450	Call	0	0	0	0 (+0)			0
10/2/2020	$275.00	$74.200	Call	0	0	0	1 (+0)			0
10/2/2020	$270.00	$79.550	Call	0	0	0	1 (+0)			0
10/2/2020	$265.00	$84.525	Call	0	0	0	2 (+0)			0
10/2/2020	$260.00	$89.525	Call	0	0	0	0 (+0)			0
10/2/2020	$255.00	$94.575	Call	0	0	0	0 (+0)			0
10/2/2020	$250.00	$99.400	Call	0	0	0	0 (+0)			0
10/2/2020	$245.00	$104.375	Call	1	1	0	1 (+1)			1
10/2/2020	$240.00	$109.650	Call	0	0	0	10 (+10)	1.3006 (+0.068061)	0.997682	0
10/2/2020	$235.00	$114.400	Call	0	0	0	0 (+0)			0
10/2/2020	$230.00	$119.400	Call	1	1	0	1 (+0)			1
10/2/2020	$225.00	$124.525	Call	0	0	0	1 (+0)			0
10/2/2020	$500.00	$151.375	Put	0	0	0	0 (+0)	1.87505	-0.961596	0
10/2/2020	$495.00	$145.850	Put	0	0	0	0 (+0)	1.60308	-0.977812	0
10/2/2020	$490.00	$140.600	Put	0	0	0	0 (+0)	1.42093	-0.987476	0
10/2/2020	$485.00	$135.650	Put	0	0	0	0 (+0)	1.43251	-0.984949	0
10/2/2020	$480.00	$130.825	Put	0	0	0	0 (+0)	1.47157	-0.977297	0
10/2/2020	$475.00	$125.650	Put	0	0	0	1 (+0)	1.35011	-0.984255	0
10/2/2020	$470.00	$120.575	Put	0	0	0	0 (+0)	1.25241 (+0.530537)	-0.987442	0
10/2/2020	$465.00	$115.825	Put	0	0	0	0 (+0)	1.34805	-0.975492	0
10/2/2020	$460.00	$110.625	Put	0	0	0	0 (+0)	1.2127	-0.984116	0
10/2/2020	$455.00	$105.725	Put	0	0	0	0 (+0)	1.21609	-0.97871	0
10/2/2020	$450.00	$101.150	Put	0	0	0	0 (+0)	1.34716	-0.959953	0
10/2/2020	$445.00	$95.900	Put	0	0	0	0 (+0)	1.2127	-0.968944	0
10/2/2020	$440.00	$90.875	Put	0	0	0	0 (+0)	1.15669	-0.969073	0
10/2/2020	$435.00	$85.900	Put	0	0	0	0 (+0)	1.12388	-0.966834	0
10/2/2020	$430.00	$80.600	Put	0	0	0	0 (+0)	0.934473	-0.982061	0
10/2/2020	$425.00	$75.350	Put	0	0	0	0 (+0)			0
10/2/2020	$420.00	$70.350	Put	0	0	0	0 (+0)			0
10/2/2020	$415.00	$65.450	Put	0	0	0	0 (+0)	0.683757	-0.991654	0
10/2/2020	$410.00	$60.700	Put	0	0	0	0 (+0)	0.795969 (+0.357371)	-0.971075	0
10/2/2020	$405.00	$55.625	Put	0	0	0	0 (+0)	0.710464 (+0.068386)	-0.974935	0
10/2/2020	$400.00	$50.325	Put	0	0	0	0 (+0)			0
10/2/2020	$395.00	$45.275	Put	1	0	0	1 (+0)			1
10/2/2020	$390.00	$40.550	Put	0	0	0	0 (+0)	0.524064 (+0.007607)	-0.976326	0
10/2/2020	$385.00	$35.900	Put	0	0	0	2 (+0)	0.577637	-0.942217	0
10/2/2020	$382.50	$33.375	Put	0	0	0	0 (+0)	0.541699 (+0.087109)	-0.941461	0
10/2/2020	$380.00	$30.925	Put	1	0	0	3 (+0)	0.524864 (+0.112664)	-0.93428	1
10/2/2020	$377.50	$28.450	Put	0	0	0	0 (+0)	0.501074	-0.928742	0
10/2/2020	$375.00	$26.200	Put	1	0	0	2 (+0)	0.502989	-0.904695	1
10/2/2020	$372.50	$22.775	Put	1	1	0	0 (+0)			1
10/2/2020	$370.00	$20.700	Put	0	0	0	8 (+2)	0.345288	-0.940808	0
10/2/2020	$367.50	$19.300	Put	1	0	0	4 (+0)	0.468438 (-0.012951)	-0.840908	1
10/2/2020	$365.00	$16.325	Put	0	0	0	15 (+0)	0.376538 (+0.037627)	-0.862418	0
10/2/2020	$362.50	$14.675	Put	0	0	0	21 (-2)	0.418178 (-0.004431)	-0.790033	0
10/2/2020	$360.00	$10.625	Put	10	1	8	37 (+0)	0.19621	-0.924158	4
10/2/2020	$357.50	$8.825	Put	1	0	0	2 (+1)	0.241974 (+0.036361)	-0.806976	1
10/2/2020	$355.00	$7.400	Put	6	3	1	89 (+40)	0.281474 (+0.036895)	-0.692227	6
10/2/2020	$352.50	$5.700	Put	39	12	11	10 (+0)	0.278724 (+0.064691)	-0.605559	26
10/2/2020	$350.00	$3.825	Put	346	64	54	340 (+22)	0.249052 (-0.017598)	-0.511231	122
10/2/2020	$347.50	$2.900	Put	455	45	96	66 (-7)	0.26377 (+0.011621)	-0.407383	132
10/2/2020	$345.00	$1.980	Put	796	125	252	358 (+35)	0.264677 (+0.022246)	-0.310746	325
10/2/2020	$342.50	$1.130	Put	614	104	129	391 (+215)	0.252148 (+0.010448)	-0.212217	235
10/2/2020	$340.00	$0.765	Put	970	114	186	673 (+343)	0.26204 (+0.019804)	-0.149936	296
10/2/2020	$337.50	$0.395	Put	1,207	226	126	717 (+479)	0.253711 (+0.012499)	-0.089159	288
10/2/2020	$335.00	$0.320	Put	963	202	94	908 (+431)	0.282353 (+0.063262)	-0.068766	321
10/2/2020	$332.50	$0.220	Put	410	16	78	365 (+137)	0.292188 (+0.055544)	-0.047983	199
10/2/2020	$330.00	$0.270	Put	681	78	51	1092 (+572)	0.340874 (+0.092681)	-0.050008	250
10/2/2020	$327.50	$0.070	Put	1,149	149	688	710 (+498)	0.300583 (+0.049326)	-0.017189	207
10/2/2020	$325.00	$0.095	Put	447	43	31	900 (+164)	0.344531 (+0.086719)	-0.019673	164
10/2/2020	$322.50	$0.070	Put	90	18	10	376 (+217)	0.361547 (+0.092369)	-0.0143	40
10/2/2020	$320.00	$0.050	Put	184	26	6	651 (+165)	0.37777 (+0.103545)	-0.010462	61
10/2/2020	$317.50	$0.040	Put	49	39	1	373 (+6)	0.39036 (+0.130233)	-0.00794	15
10/2/2020	$315.00	$0.035	Put	101	4	22	869 (+302)	0.411796 (+0.138731)	-0.006657	39
10/2/2020	$312.50	$0.085	Put	5	2	1	162 (+21)	0.497006 (+0.202669)	-0.012895	4
10/2/2020	$310.00	$0.055	Put	37	3	1	571 (+223)	0.49672 (+0.166251)	-0.008754	14
10/2/2020	$305.00	$0.000	Put	36	3	0	235 (-10)	0.459748 (+0.112258)	0.0	19
10/2/2020	$300.00	$0.005	Put	60	2	0	531 (-45)	0.490489 (+0.13502)	-0.000931	21
10/2/2020	$295.00	$0.000	Put	10	9	1	85 (-5)	0.609033 (+0.164697)	0.0	5
10/2/2020	$290.00	$0.000	Put	1	0	1	31 (-9)	0.608698 (+0.048879)	0.0	1
10/2/2020	$285.00	$0.045	Put	0	0	0	82 (-2)	0.780948 (+0.17255)	-0.004716	0
10/2/2020	$280.00	$0.005	Put	41	0	41	20 (+15)	0.693201 (+0.1134)	-0.000727	3
10/2/2020	$275.00	$0.120	Put	0	0	0	2 (+0)	1.01445	-0.009157	0
10/2/2020	$270.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/2/2020	$265.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/2/2020	$260.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/2/2020	$255.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/2/2020	$250.00	$0.000	Put	0	0	0	26 (+0)		0.0	0
10/2/2020	$245.00	$0.000	Put	0	0	0	152 (+0)		0.0	0
10/2/2020	$240.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/2/2020	$235.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/2/2020	$230.00	$0.005	Put	0	0	0	8 (+0)	1.24688 (+0.346262)	-0.000367	0
10/2/2020	$225.00	$0.000	Put	0	0	0	146 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/29/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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 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 Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Costco Wholesale Options Chain and Prices

Adding

Adding

Adding Costco Wholesale Co.

Options Chain

Costco Wholesale (NASDAQ:COST) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources