S&P 500   3,335.47 (-0.48%)
DOW   27,452.66 (-0.48%)
QQQ   275.95 (-0.45%)
AAPL   114.09 (-0.76%)
MSFT   207.26 (-1.04%)
FB   261.79 (+1.94%)
GOOGL   1,466.02 (+0.50%)
AMZN   3,144.88 (-0.92%)
TSLA   419.07 (-0.51%)
NVDA   529.03 (+1.46%)
BABA   276.93 (+0.33%)
CGC   14.50 (+2.04%)
GE   6.12 (-1.29%)
MU   50.71 (+1.99%)
AMD   81.77 (+2.88%)
T   28.30 (-0.28%)
F   6.60 (-1.35%)
ACB   4.68 (-2.09%)
GILD   62.10 (-1.19%)
NFLX   493.48 (+0.58%)
DIS   125.40 (-0.47%)
BA   163.60 (-1.49%)
BAC   23.77 (-1.33%)
S&P 500   3,335.47 (-0.48%)
DOW   27,452.66 (-0.48%)
QQQ   275.95 (-0.45%)
AAPL   114.09 (-0.76%)
MSFT   207.26 (-1.04%)
FB   261.79 (+1.94%)
GOOGL   1,466.02 (+0.50%)
AMZN   3,144.88 (-0.92%)
TSLA   419.07 (-0.51%)
NVDA   529.03 (+1.46%)
BABA   276.93 (+0.33%)
CGC   14.50 (+2.04%)
GE   6.12 (-1.29%)
MU   50.71 (+1.99%)
AMD   81.77 (+2.88%)
T   28.30 (-0.28%)
F   6.60 (-1.35%)
ACB   4.68 (-2.09%)
GILD   62.10 (-1.19%)
NFLX   493.48 (+0.58%)
DIS   125.40 (-0.47%)
BA   163.60 (-1.49%)
BAC   23.77 (-1.33%)
S&P 500   3,335.47 (-0.48%)
DOW   27,452.66 (-0.48%)
QQQ   275.95 (-0.45%)
AAPL   114.09 (-0.76%)
MSFT   207.26 (-1.04%)
FB   261.79 (+1.94%)
GOOGL   1,466.02 (+0.50%)
AMZN   3,144.88 (-0.92%)
TSLA   419.07 (-0.51%)
NVDA   529.03 (+1.46%)
BABA   276.93 (+0.33%)
CGC   14.50 (+2.04%)
GE   6.12 (-1.29%)
MU   50.71 (+1.99%)
AMD   81.77 (+2.88%)
T   28.30 (-0.28%)
F   6.60 (-1.35%)
ACB   4.68 (-2.09%)
GILD   62.10 (-1.19%)
NFLX   493.48 (+0.58%)
DIS   125.40 (-0.47%)
BA   163.60 (-1.49%)
BAC   23.77 (-1.33%)
S&P 500   3,335.47 (-0.48%)
DOW   27,452.66 (-0.48%)
QQQ   275.95 (-0.45%)
AAPL   114.09 (-0.76%)
MSFT   207.26 (-1.04%)
FB   261.79 (+1.94%)
GOOGL   1,466.02 (+0.50%)
AMZN   3,144.88 (-0.92%)
TSLA   419.07 (-0.51%)
NVDA   529.03 (+1.46%)
BABA   276.93 (+0.33%)
CGC   14.50 (+2.04%)
GE   6.12 (-1.29%)
MU   50.71 (+1.99%)
AMD   81.77 (+2.88%)
T   28.30 (-0.28%)
F   6.60 (-1.35%)
ACB   4.68 (-2.09%)
GILD   62.10 (-1.19%)
NFLX   493.48 (+0.58%)
DIS   125.40 (-0.47%)
BA   163.60 (-1.49%)
BAC   23.77 (-1.33%)
Log in
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

Options Chain

Costco Wholesale (NASDAQ:COST) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$500.00$0.005Call0000
(+0)
1.02508
(+0.062207)
0.0005190
10/2/2020$495.00$0.005Call0000
(+0)
0.9986440.0005310
10/2/2020$490.00$0.005Call0000
(+0)
0.996070.0007240
10/2/2020$485.00$0.005Call733743
(+283)
0.944864
(+0.044895)
0.0005586
10/2/2020$480.00$0.005Call0004
(+0)
0.917550.0005740
10/2/2020$475.00$0.005Call00012
(+12)
0.88971
(+0.068359)
0.000590
10/2/2020$470.00$0.005Call0002
(+0)
0.8615660.0006070
10/2/2020$465.00$0.005Call00012
(-1)
0.854642
(+0.072576)
0.0008370
10/2/2020$460.00$0.005Call0008
(+3)
0.814461
(-0.010269)
0.0007480
10/2/2020$455.00$0.005Call11054
(+9)
0.774779
(-0.016052)
0.0006691
10/2/2020$450.00$0.005Call10015
(-2)
0.745013
(+0.081299)
0.0006941
10/2/2020$445.00$0.005Call10123
(-8)
0.721932
(+0.021932)
0.0008051
10/2/2020$440.00$0.015Call701637
(+97)
0.749549
(+0.060475)
0.001922
10/2/2020$435.00$0.015Call000146
(-1)
0.715925
(+0.07054)
0.0020020
10/2/2020$430.00$0.010Call3225262
(-4)
0.657737
(-0.027088)
0.0014856
10/2/2020$425.00$0.015Call362241007
(-12)
0.646994
(+0.132172)
0.00219510
10/2/2020$420.00$0.050Call65139
(+2)
0.702924
(+0.095095)
0.0070333
10/2/2020$415.00$0.015Call551411269
(-11)
0.58421
(+0.022142)
0.00278218
10/2/2020$410.00$0.015Call11911170
(-15)
0.546875
(+0.003214)
0.0029449
10/2/2020$405.00$0.100Call000192
(-2)
0.620933
(-0.015891)
0.012890
10/2/2020$400.00$0.015Call3311411472144
(-437)
0.470313
(-0.042382)
0.003369138
10/2/2020$395.00$0.020Call891062246
(-100)
0.436952
(-0.026751)
0.00408529
10/2/2020$390.00$0.025Call60412776
(-21)
0.412891
(-0.019824)
0.00608827
10/2/2020$385.00$0.025Call611137189
(+38)
0.369141
(-0.113134)
0.00666126
10/2/2020$382.50$0.035Call38630101
(-45)
0.355047
(-0.017889)
0.00820816
10/2/2020$380.00$0.030Call23767932075
(-186)
0.328125
(-0.030475)
0.00801181
10/2/2020$377.50$0.040Call791948122
(-3)
0.314435
(-0.055032)
0.01032827
10/2/2020$375.00$0.045Call1394352575
(-88)
0.3
(-0.055596)
0.01336183
10/2/2020$372.50$0.115Call58368777
(+197)
0.311056
(-0.02805)
0.02678837
10/2/2020$370.00$0.130Call25612838919
(-208)
0.29375
(-0.031132)
0.033861136
10/2/2020$367.50$0.310Call1493638856
(+390)
0.310937
(-0.033717)
0.0647870
10/2/2020$365.00$0.205Call5732011371441
(-60)
0.252344
(-0.038128)
0.053019244
10/2/2020$362.50$0.430Call2329342390
(-59)
0.261719
(-0.017388)
0.095683124
10/2/2020$360.00$0.525Call1,5905033461705
(-209)
0.238291
(-0.026634)
0.122993548
10/2/2020$357.50$0.760Call603168245535
(-34)
0.2229
(-0.021973)
0.172769240
10/2/2020$355.00$1.440Call2,8308729461448
(+106)
0.237168
(-0.014791)
0.2734431,181
10/2/2020$352.50$2.355Call841272219654
(+87)
0.246446
(+0.014501)
0.380232431
10/2/2020$350.00$3.375Call4,3942,1181,3843054
(+220)
0.243747
(+0.004688)
0.4881941,745
10/2/2020$347.50$4.600Call2,1358946591035
(-49)
0.235995
(-0.008279)
0.602093791
10/2/2020$345.00$6.425Call2,5521,4556971895
(+10)
0.252276
(+0.009662)
0.697462892
10/2/2020$342.50$8.025Call42719294648
(+179)
0.229472
(-0.004797)
0.807508240
10/2/2020$340.00$9.950Call1,0215571731136
(+355)
0.203624
(-0.031826)
0.906554394
10/2/2020$337.50$12.375Call1619041400
(+139)
0.228162
(+0.004398)
0.931796109
10/2/2020$335.00$14.300Call2019453379
(-335)
0.01.088
10/2/2020$332.50$16.725Call2471143
(+5)
0.01.022
10/2/2020$330.00$19.600Call65122243
(+17)
14
10/2/2020$327.50$20.825Call80629
(-3)
0.01.05
10/2/2020$325.00$25.300Call17210151
(-2)
0.504565
(+0.214925)
0.9205788
10/2/2020$322.50$26.975Call10498664
(+56)
21
10/2/2020$320.00$29.475Call1101027
(+0)
4
10/2/2020$317.50$30.775Call00011
(-1)
0.01.00
10/2/2020$315.00$34.825Call32131
(+3)
0.525139
(+0.289783)
0.9728462
10/2/2020$312.50$36.775Call00013
(+6)
0
10/2/2020$310.00$39.525Call10113
(+5)
1
10/2/2020$305.00$44.575Call1010
(-3)
1
10/2/2020$300.00$49.400Call31230
(+0)
2
10/2/2020$295.00$54.350Call00014
(+0)
0
10/2/2020$290.00$59.125Call0000
(+0)
0
10/2/2020$285.00$64.325Call0000
(+0)
0
10/2/2020$280.00$69.450Call0000
(+0)
0
10/2/2020$275.00$74.200Call0001
(+0)
0
10/2/2020$270.00$79.550Call0001
(+0)
0
10/2/2020$265.00$84.525Call0002
(+0)
0
10/2/2020$260.00$89.525Call0000
(+0)
0
10/2/2020$255.00$94.575Call0000
(+0)
0
10/2/2020$250.00$99.400Call0000
(+0)
0
10/2/2020$245.00$104.375Call1101
(+1)
1
10/2/2020$240.00$109.650Call00010
(+10)
1.3006
(+0.068061)
0.9976820
10/2/2020$235.00$114.400Call0000
(+0)
0
10/2/2020$230.00$119.400Call1101
(+0)
1
10/2/2020$225.00$124.525Call0001
(+0)
0
10/2/2020$500.00$151.375Put0000
(+0)
1.87505-0.9615960
10/2/2020$495.00$145.850Put0000
(+0)
1.60308-0.9778120
10/2/2020$490.00$140.600Put0000
(+0)
1.42093-0.9874760
10/2/2020$485.00$135.650Put0000
(+0)
1.43251-0.9849490
10/2/2020$480.00$130.825Put0000
(+0)
1.47157-0.9772970
10/2/2020$475.00$125.650Put0001
(+0)
1.35011-0.9842550
10/2/2020$470.00$120.575Put0000
(+0)
1.25241
(+0.530537)
-0.9874420
10/2/2020$465.00$115.825Put0000
(+0)
1.34805-0.9754920
10/2/2020$460.00$110.625Put0000
(+0)
1.2127-0.9841160
10/2/2020$455.00$105.725Put0000
(+0)
1.21609-0.978710
10/2/2020$450.00$101.150Put0000
(+0)
1.34716-0.9599530
10/2/2020$445.00$95.900Put0000
(+0)
1.2127-0.9689440
10/2/2020$440.00$90.875Put0000
(+0)
1.15669-0.9690730
10/2/2020$435.00$85.900Put0000
(+0)
1.12388-0.9668340
10/2/2020$430.00$80.600Put0000
(+0)
0.934473-0.9820610
10/2/2020$425.00$75.350Put0000
(+0)
0
10/2/2020$420.00$70.350Put0000
(+0)
0
10/2/2020$415.00$65.450Put0000
(+0)
0.683757-0.9916540
10/2/2020$410.00$60.700Put0000
(+0)
0.795969
(+0.357371)
-0.9710750
10/2/2020$405.00$55.625Put0000
(+0)
0.710464
(+0.068386)
-0.9749350
10/2/2020$400.00$50.325Put0000
(+0)
0
10/2/2020$395.00$45.275Put1001
(+0)
1
10/2/2020$390.00$40.550Put0000
(+0)
0.524064
(+0.007607)
-0.9763260
10/2/2020$385.00$35.900Put0002
(+0)
0.577637-0.9422170
10/2/2020$382.50$33.375Put0000
(+0)
0.541699
(+0.087109)
-0.9414610
10/2/2020$380.00$30.925Put1003
(+0)
0.524864
(+0.112664)
-0.934281
10/2/2020$377.50$28.450Put0000
(+0)
0.501074-0.9287420
10/2/2020$375.00$26.200Put1002
(+0)
0.502989-0.9046951
10/2/2020$372.50$22.775Put1100
(+0)
1
10/2/2020$370.00$20.700Put0008
(+2)
0.345288-0.9408080
10/2/2020$367.50$19.300Put1004
(+0)
0.468438
(-0.012951)
-0.8409081
10/2/2020$365.00$16.325Put00015
(+0)
0.376538
(+0.037627)
-0.8624180
10/2/2020$362.50$14.675Put00021
(-2)
0.418178
(-0.004431)
-0.7900330
10/2/2020$360.00$10.625Put101837
(+0)
0.19621-0.9241584
10/2/2020$357.50$8.825Put1002
(+1)
0.241974
(+0.036361)
-0.8069761
10/2/2020$355.00$7.400Put63189
(+40)
0.281474
(+0.036895)
-0.6922276
10/2/2020$352.50$5.700Put39121110
(+0)
0.278724
(+0.064691)
-0.60555926
10/2/2020$350.00$3.825Put3466454340
(+22)
0.249052
(-0.017598)
-0.511231122
10/2/2020$347.50$2.900Put455459666
(-7)
0.26377
(+0.011621)
-0.407383132
10/2/2020$345.00$1.980Put796125252358
(+35)
0.264677
(+0.022246)
-0.310746325
10/2/2020$342.50$1.130Put614104129391
(+215)
0.252148
(+0.010448)
-0.212217235
10/2/2020$340.00$0.765Put970114186673
(+343)
0.26204
(+0.019804)
-0.149936296
10/2/2020$337.50$0.395Put1,207226126717
(+479)
0.253711
(+0.012499)
-0.089159288
10/2/2020$335.00$0.320Put96320294908
(+431)
0.282353
(+0.063262)
-0.068766321
10/2/2020$332.50$0.220Put4101678365
(+137)
0.292188
(+0.055544)
-0.047983199
10/2/2020$330.00$0.270Put68178511092
(+572)
0.340874
(+0.092681)
-0.050008250
10/2/2020$327.50$0.070Put1,149149688710
(+498)
0.300583
(+0.049326)
-0.017189207
10/2/2020$325.00$0.095Put4474331900
(+164)
0.344531
(+0.086719)
-0.019673164
10/2/2020$322.50$0.070Put901810376
(+217)
0.361547
(+0.092369)
-0.014340
10/2/2020$320.00$0.050Put184266651
(+165)
0.37777
(+0.103545)
-0.01046261
10/2/2020$317.50$0.040Put49391373
(+6)
0.39036
(+0.130233)
-0.0079415
10/2/2020$315.00$0.035Put101422869
(+302)
0.411796
(+0.138731)
-0.00665739
10/2/2020$312.50$0.085Put521162
(+21)
0.497006
(+0.202669)
-0.0128954
10/2/2020$310.00$0.055Put3731571
(+223)
0.49672
(+0.166251)
-0.00875414
10/2/2020$305.00$0.000Put3630235
(-10)
0.459748
(+0.112258)
0.019
10/2/2020$300.00$0.005Put6020531
(-45)
0.490489
(+0.13502)
-0.00093121
10/2/2020$295.00$0.000Put109185
(-5)
0.609033
(+0.164697)
0.05
10/2/2020$290.00$0.000Put10131
(-9)
0.608698
(+0.048879)
0.01
10/2/2020$285.00$0.045Put00082
(-2)
0.780948
(+0.17255)
-0.0047160
10/2/2020$280.00$0.005Put4104120
(+15)
0.693201
(+0.1134)
-0.0007273
10/2/2020$275.00$0.120Put0002
(+0)
1.01445-0.0091570
10/2/2020$270.00$0.000Put0000
(+0)
0.00
10/2/2020$265.00$0.000Put0000
(+0)
0.00
10/2/2020$260.00$0.000Put0000
(+0)
0.00
10/2/2020$255.00$0.000Put0000
(+0)
0.00
10/2/2020$250.00$0.000Put00026
(+0)
0.00
10/2/2020$245.00$0.000Put000152
(+0)
0.00
10/2/2020$240.00$0.000Put0000
(+0)
0.00
10/2/2020$235.00$0.000Put0000
(+0)
0.00
10/2/2020$230.00$0.005Put0008
(+0)
1.24688
(+0.346262)
-0.0003670
10/2/2020$225.00$0.000Put000146
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/29/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.