Log in

Costco Wholesale Options Chain (NASDAQ:COST)

$298.39
+0.87 (+0.29 %)
(As of 10/16/2019 06:37 AM ET)
Add
Compare
Today's Range
$297.23
Now: $298.39▼
$299.64
50-Day Range
$277.89
MA: $292.35▼
$303.76
52-Week Range
$189.51
Now: $298.39▼
$307.34
Volume1.18 million shs
Average Volume2.37 million shs
Market Capitalization$131.23 billion
P/E Ratio36.43
Dividend Yield0.87%
Beta0.94

Options Chain

Costco Wholesale (NASDAQ:COST) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$370.00$0.005Call02290.75243 (+0.092729)0.000911
10/18/2019$360.00$0.015Call0730.731569 (+0.071028)0.002591
10/18/2019$355.00$0.005Call0480.619174 (+0.074704)0.001088
10/18/2019$350.00$0.005Call01,1170.573004 (+0.068493)0.00117
10/18/2019$345.00$0.010Call01130.558944 (+0.066113)0.002276
10/18/2019$342.50$0.015Call000.554901 (+0.050695)0.003328
10/18/2019$340.00$0.005Call07310.47734 (+0.055531)0.001382
10/18/2019$337.50$0.015Call000.509083 (+0.038441)0.004102
10/18/2019$335.00$0.005Call04680.4375 (+0.04375)0.001892
10/18/2019$332.50$0.015Call000.459375 (+0.041016)0.004998
10/18/2019$330.00$0.005Call11,465 (+1)0.377041 (+0.041938)0.001717
10/18/2019$327.50$0.020Call050.403305 (+0.044345)0.005783
10/18/2019$325.00$0.005Call01,026 (-2)0.33125 (+0.0375)0.002353
10/18/2019$322.50$0.015Call000.332923 (+0.017193)0.00529
10/18/2019$320.00$0.005Call0836 (+2)0.270956 (+0.027469)0.002325
10/18/2019$317.50$0.015Call50117 (+45)0.27289 (-1.6E-05)0.006331
10/18/2019$315.00$0.020Call11852 (+115)0.250456 (+0.016994)0.008884
10/18/2019$312.50$0.025Call112,308 (-31)0.224321 (-0.007703)0.011996
10/18/2019$310.00$0.045Call8921,996 (+147)0.207142 (-0.002381)0.021776
10/18/2019$307.50$0.070Call131624 (+36)0.182792 (-0.013635)0.035852
10/18/2019$305.00$0.180Call9872,688 (+274)0.174072 (-0.016602)0.084605
10/18/2019$302.50$0.470Call461848 (+244)0.168532 (-0.019562)0.18895
10/18/2019$300.00$1.170Call1,1724,751 (+295)0.171428 (-0.01846)0.369702
10/18/2019$297.50$2.445Call230630 (+59)0.181186 (-0.014962)0.577529
10/18/2019$295.00$4.200Call1321,662 (-52)0.19157 (-0.012008)0.74914
10/18/2019$292.50$6.350Call18445 (+54)0.211535 (-0.00248)0.854032
10/18/2019$290.00$8.675Call401,444 (-8)0.234651 (+0.007776)0.912379
10/18/2019$287.50$11.075Call1244 (+1)0.257069 (+0.00575)0.946387
10/18/2019$285.00$13.575Call421,060 (-19)0.304309 (+0.023492)0.953643
10/18/2019$282.50$16.075Call4662 (-2)0.350805 (+0.040137)0.959016
10/18/2019$280.00$18.525Call1011,833 (-571)0.371278 (+0.026986)0.971892
10/18/2019$277.50$20.325Call02301
10/18/2019$275.00$23.525Call7641,963 (-7)0.458113 (+0.054091)0.976617
10/18/2019$272.50$26.450Call090.686337 (+0.125043)0.93205
10/18/2019$270.00$28.550Call41,691 (-28)0.562303 (+0.080463)0.976621
10/18/2019$267.50$30.950Call01170.509233 (+0.00194)0.991625
10/18/2019$265.00$33.500Call14843 (-3)0.607906 (+0.064319)0.985462
10/18/2019$262.50$35.975Call022 (+2)0.620602 (-0.091518)0.989484
10/18/2019$260.00$38.550Call8692 (-11)0.739557 (+0.139736)0.981643
10/18/2019$257.50$41.000Call000.7347440.987687
10/18/2019$255.00$43.500Call0866 (-1)0.777362 (+0.028461)0.988281
10/18/2019$252.50$46.150Call010.959058 (+0.064876)0.975298
10/18/2019$250.00$48.500Call21854 (-5)0.863251 (+0.032584)0.989309
10/18/2019$247.50$50.800Call00
10/18/2019$245.00$53.475Call173460.910814 (+0.015846)0.992448
10/18/2019$240.00$58.475Call5374 (-2)0.99609 (+0.018846)0.993006
10/18/2019$235.00$63.450Call01311.04555 (-0.041074)0.994883
10/18/2019$230.00$68.450Call0322 (-20)1.10726 (+0.080674)0.995908
10/18/2019$225.00$73.475Call0168 (-2)1.26017 (+0.005674)0.994279
10/18/2019$220.00$78.525Call22601.46329 (+0.107026)0.99097
10/18/2019$215.00$83.775Call051.82691 (+0.135346)0.98041
10/18/2019$210.00$88.525Call201471.66208 (+0.115715)0.991964
10/18/2019$205.00$93.400Call00
10/18/2019$200.00$98.450Call20711.64996 (-0.225966)0.99702
10/18/2019$195.00$103.750Call022.27222 (+0.036307)0.98494
10/18/2019$190.00$108.525Call0122.06737 (-0.3087)0.993834
10/18/2019$185.00$113.600Call002.35942 (+0.211958)0.990416
10/18/2019$180.00$118.775Call012.66605 (+0.354646)0.986531
10/18/2019$175.00$123.450Call032.19751 (-0.262169)0.99727
10/18/2019$170.00$128.450Call022.27463 (-0.164018)0.997685
10/18/2019$165.00$133.375Call00
10/18/2019$160.00$138.275Call00
10/18/2019$155.00$143.425Call002.5049 (-0.486196)0.998642
10/18/2019$150.00$148.475Call002.87803 (-0.206766)0.997169
10/18/2019$145.00$153.350Call00
10/18/2019$370.00$71.675Put000.995313-0.99156
10/18/2019$360.00$61.525Put00
10/18/2019$355.00$56.525Put00
10/18/2019$350.00$51.775Put000.858898-0.979142
10/18/2019$345.00$46.650Put000.672656-0.992013
10/18/2019$342.50$44.150Put000.645081-0.991527
10/18/2019$340.00$41.625Put000.572884 (-0.12985)-0.995435
10/18/2019$337.50$39.150Put000.585156 (-0.075879)-0.990808
10/18/2019$335.00$36.575Put00
10/18/2019$332.50$34.050Put00
10/18/2019$330.00$31.625Put000.452254-0.994358
10/18/2019$327.50$29.075Put00
10/18/2019$325.00$26.500Put00
10/18/2019$322.50$24.075Put00
10/18/2019$320.00$21.650Put021 (-4)0.360557-0.985703
10/18/2019$317.50$19.175Put010.34225-0.978332
10/18/2019$315.00$16.575Put019 (-47)
10/18/2019$312.50$13.850Put06 (-3)
10/18/2019$310.00$11.600Put0184 (+10)
10/18/2019$307.50$9.125Put1510.157677-0.985774
10/18/2019$305.00$6.675Put15244 (+16)0.145556 (-0.03272)-0.953431
10/18/2019$302.50$4.475Put672 (+20)0.156114 (-0.023563)-0.831398
10/18/2019$300.00$2.680Put1311,018 (+174)0.165279 (-0.01854)-0.637855
10/18/2019$297.50$1.425Put575488 (+320)0.169981 (-0.019461)-0.418437
10/18/2019$295.00$0.705Put467934 (+229)0.182685 (-0.010888)-0.2391
10/18/2019$292.50$0.335Put621625 (+332)0.196349 (-0.004324)-0.125326
10/18/2019$290.00$0.165Put4352,039 (+368)0.213065 (-0.000152)-0.064622
10/18/2019$287.50$0.105Put212872 (+211)0.237243 (+0.008236)-0.039391
10/18/2019$285.00$0.055Put1651,087 (-49)0.252849 (+0.008693)-0.020896
10/18/2019$282.50$0.050Put36444 (+100)0.289583 (+0.017998)-0.016812
10/18/2019$280.00$0.045Put1432,240 (+64)0.327855 (+0.045786)-0.014017
10/18/2019$277.50$0.040Put2202 (+5)0.364124 (+0.045664)-0.011321
10/18/2019$275.00$0.045Put631,080 (-15)0.411027 (+0.060083)-0.011447
10/18/2019$272.50$0.035Put2195 (+3)0.432031 (+0.04375)-0.008767
10/18/2019$270.00$0.035Put351,624 (-48)0.467406 (+0.070713)-0.00786
10/18/2019$267.50$0.025Put11050.489987 (+0.068893)-0.005763
10/18/2019$265.00$0.020Put01,289 (-8)0.517658 (+0.071006)-0.004339
10/18/2019$262.50$0.030Put000.574647 (+0.094463)-0.005711
10/18/2019$260.00$0.015Put31,431 (-111)0.572412 (+0.06523)-0.003027
10/18/2019$257.50$0.030Put010.652908 (+0.115102)-0.00505
10/18/2019$255.00$0.020Put31,157 (-11)0.672161 (+0.102421)-0.00354
10/18/2019$252.50$0.020Put000.705469 (+0.104756)-0.003289
10/18/2019$250.00$0.020Put31,375 (-2)0.743804 (+0.133614)-0.003178
10/18/2019$247.50$0.020Put0200.776563 (+0.082032)-0.002932
10/18/2019$245.00$0.005Put1761 (-2)0.722161 (+0.108671)-0.00084
10/18/2019$240.00$0.005Put25840.795227 (+0.050525)-0.00081
10/18/2019$235.00$0.020Put01,067 (-5)0.967096 (+0.16026)-0.00238
10/18/2019$230.00$0.005Put01,081 (-1)0.936731 (+0.132821)-0.000698
10/18/2019$225.00$0.015Put03521.10042 (+0.23243)-0.001607
10/18/2019$220.00$0.005Put05591.08514 (+0.089856)-0.000615
10/18/2019$215.00$0.005Put01611.17354 (+0.180762)-0.000642
10/18/2019$210.00$0.025Put24901.40515 (+0.346676)-0.002015
10/18/2019$205.00$0.005Put04501.32545 (+0.197793)-0.000541
10/18/2019$200.00$0.010Put04691.47861 (+0.109709)-0.000803
10/18/2019$195.00$0.025Put01951.68157 (+0.229818)-0.001729
10/18/2019$190.00$0.025Put09371.78414 (+0.251612)-0.001703
10/18/2019$185.00$0.025Put02551.87696 (+0.257652)-0.001564
10/18/2019$180.00$0.025Put05841.97812 (+0.274125)-0.001486
10/18/2019$175.00$0.025Put01252.08373 (+0.288845)-0.001425
10/18/2019$170.00$0.025Put01082.18948 (+0.301731)-0.001347
10/18/2019$165.00$0.010Put0692.13948 (+0.301731)-0.0006
10/18/2019$160.00$0.025Put01402.41719 (+0.339067)-0.001247
10/18/2019$155.00$0.025Put02202.52953 (+0.344791)-0.001159
10/18/2019$150.00$0.025Put0702.65656 (+0.369586)-0.001139
10/18/2019$145.00$0.025Put0472.78124 (+0.379978)-0.001084
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/16/2019 by MarketBeat.com Staff

Featured Article: Dividend Aristocrat Index
Receive Analysts' Upgrades and Downgrades Daily

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.

Yahoo Gemini Pixel