Costco Wholesale (COST) Options Chain & Prices

→ Secret Bull Market Starts in This Unusual Sector (From Altimetry) (Ad)

Free COST Stock Alerts

$709.51

-1.74 (-0.24%)

(As of 04/19/2024 ET)

Compare

COST Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/26/2024	$600.00	$0.062	Put	3	-	-	47 (+0)	46.77% (+1.40%)	-0.004485	3
4/26/2024	$620.00	$0.083	Put	8	-	8	11 (+0)	39.78% (+0.88%)	-0.006788	3
4/26/2024	$625.00	$0.091	Put	65	30	-	37 (+0)	38.07% (+0.75%)	-0.007659	6
4/26/2024	$635.00	$0.113	Put	30	28	-	60 (+0)	34.72% (+0.46%)	-0.010052	5
4/26/2024	$640.00	$0.128	Put	22	2	-	156 (+0)	33.09% (+0.32%)	-0.011741	4
4/26/2024	$645.00	$0.147	Put	12	7	5	123 (+33)	31.51% (+0.18%)	-0.013935	8
Get the Latest News and Ratings for COST and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Costco Wholesale and its competitors with MarketBeat's FREE daily newsletter.
4/26/2024	$650.00	$0.174	Put	19	14	4	191 (+5)	29.98% (+0.02%)	-0.016858	13
4/26/2024	$655.00	$0.210	Put	22	8	2	122 (+0)	28.52% (-0.12%)	-0.020823	8
4/26/2024	$655.00	$55.760	Call	80	-	-	0 (+0)	28.52% (-0.09%)	0.984846	4
4/26/2024	$660.00	$0.261	Put	90	16	1	206 (+39)	26.45% (-0.92%)	-0.026296	24
4/26/2024	$665.00	$0.334	Put	17	4	5	136 (+2)	25.81% (-0.32%)	-0.034056	13
4/26/2024	$670.00	$0.437	Put	179	10	105	225 (+24)	24.08% (-0.92%)	-0.044789	40
4/26/2024	$670.00	$40.934	Call	80	-	-	14 (+0)	24.52% (-0.47%)	0.9656	4
4/26/2024	$675.00	$0.585	Put	1,930	620	1,113	154 (+2)	22.90% (-1.02%)	-0.059926	217
4/26/2024	$675.00	$36.050	Call	10	-	10	13 (+0)	23.32% (-0.59%)	0.952761	1
4/26/2024	$680.00	$0.803	Put	255	21	33	252 (+34)	22.21% (-0.68%)	-0.081527	73
4/26/2024	$680.00	$31.227	Call	11	-	1	1 (+0)	22.19% (-0.71%)	0.933708	2
4/26/2024	$685.00	$1.127	Put	368	39	40	216 (+32)	21.12% (-0.82%)	-0.112384	70
4/26/2024	$690.00	$1.606	Put	330	40	66	445 (+96)	20.36% (-0.71%)	-0.155522	88
4/26/2024	$690.00	$21.899	Call	17	4	7	17 (+5)	20.12% (-0.95%)	0.865913	11
4/26/2024	$695.00	$2.343	Put	352	28	13	310 (+31)	19.70% (-0.71%)	-0.215901	86
4/26/2024	$695.00	$17.535	Call	1	1	-	2 (-1)	19.29% (-1.02%)	0.808396	1
4/26/2024	$700.00	$3.482	Put	574	123	158	522 (+66)	18.75% (-0.98%)	-0.296687	196
4/26/2024	$700.00	$13.573	Call	47	10	24	63 (+20)	18.76% (-0.98%)	0.72822	32
4/26/2024	$705.00	$5.183	Put	387	62	88	291 (+5)	18.55% (-0.82%)	-0.396279	130
4/26/2024	$705.00	$10.145	Call	309	66	120	96 (+5)	18.55% (-0.82%)	0.627614	103
4/26/2024	$707.50	$6.235	Put	200	16	107	153 (+10)	18.47% (-0.77%)	-0.449802	66
4/26/2024	$707.50	$8.644	Call	86	26	33	21 (+1)	18.47% (-0.77%)	0.572807	32
4/26/2024	$710.00	$7.415	Put	442	28	57	334 (+13)	18.38% (-0.75%)	-0.504537	118
4/26/2024	$710.00	$7.272	Call	328	70	78	179 (+23)	18.46% (-0.66%)	0.516442	134
4/26/2024	$712.50	$8.723	Put	83	23	7	176 (+34)	18.26% (-0.80%)	-0.55969	41
4/26/2024	$712.50	$6.030	Call	133	28	65	62 (+27)	18.26% (-0.77%)	0.459363	70
4/26/2024	$715.00	$10.164	Put	352	132	24	470 (-3)	18.12% (-0.95%)	-0.614364	74
4/26/2024	$715.00	$4.925	Call	180	52	37	227 (+11)	18.10% (-0.83%)	0.402528	89
4/26/2024	$717.50	$11.743	Put	21	-	4	72 (-1)	17.99% (-0.87%)	-0.667457	10
4/26/2024	$717.50	$3.968	Call	97	28	23	257 (+38)	17.99% (-0.86%)	0.347542	45
4/26/2024	$720.00	$13.460	Put	54	3	-	213 (+30)	17.88% (-0.90%)	-0.717741	17
4/26/2024	$720.00	$3.153	Call	263	47	97	227 (+43)	17.88% (-0.90%)	0.295311	123
4/26/2024	$722.50	$15.312	Put	12	10	2	67 (+23)	17.81% (-0.93%)	-0.76395	4
4/26/2024	$722.50	$2.477	Call	60	10	19	177 (+66)	17.81% (-0.93%)	0.247147	27
Secret Bull Market Starts in This Unusual Sector (Ad) "We're only at the very beginning of a new wave that could deliver 500%-plus gains in the years to come." In fact, 50 small companies related to this sector have already soared 100% or more in a recent 90-day stretch. Click for my No. 1 investment, all free of charge, click here.
4/26/2024	$725.00	$17.291	Put	37	5	14	221 (-2)	17.80% (-0.94%)	-0.805104	17
4/26/2024	$725.00	$1.931	Call	203	67	58	408 (+164)	17.80% (-0.94%)	0.204153	86
4/26/2024	$727.50	$1.501	Call	93	5	27	88 (+5)	17.85% (-0.93%)	0.167032	29
4/26/2024	$730.00	$21.561	Put	59	20	15	175 (-5)	17.97% (-0.89%)	-0.870479	33
4/26/2024	$730.00	$1.169	Call	1,677	64	141	324 (+15)	17.97% (-0.89%)	0.135985	102
4/26/2024	$732.50	$0.914	Call	20	3	6	137 (+9)	18.15% (-0.84%)	0.110335	14
4/26/2024	$735.00	$26.131	Put	4	2	-	154 (+20)	18.39% (-0.78%)	-0.914945	3
4/26/2024	$735.00	$0.719	Call	112	31	38	429 (-10)	18.39% (-0.78%)	0.089468	52
4/26/2024	$737.50	$0.572	Call	97	17	15	86 (+37)	18.67% (-0.72%)	0.072943	25
4/26/2024	$740.00	$30.879	Put	9	2	-	81 (-1)	18.99% (-0.66%)	-0.943744	3
4/26/2024	$740.00	$0.456	Call	95	37	11	378 (-14)	18.99% (-0.66%)	0.0594	45
4/26/2024	$742.50	$0.368	Call	80	1	1	50 (+3)	19.34% (-0.59%)	0.048686	22
4/26/2024	$745.00	$35.729	Put	1	1	-	26 (+0)	19.72% (-0.52%)	-0.962047	1
4/26/2024	$745.00	$0.302	Call	53	19	1	1054 (+9)	19.73% (-0.51%)	0.04035	26
4/26/2024	$747.50	$0.249	Call	13	7	1	19 (+1)	20.15% (-0.43%)	0.033546	5
4/26/2024	$750.00	$40.638	Put	1	-	-	61 (+0)	20.58% (-0.37%)	-0.973532	1
4/26/2024	$750.00	$0.208	Call	162	45	21	684 (+6)	20.80% (-0.15%)	0.028197	44
4/26/2024	$752.50	$0.177	Call	31	-	11	46 (-1)	21.08% (-0.27%)	0.023918	18
4/26/2024	$755.00	$0.153	Call	185	91	70	170 (-1)	21.58% (-0.19%)	0.020603	83
4/26/2024	$760.00	$0.121	Call	29	2	12	178 (-3)	22.73% (+0.06%)	0.016015	28
4/26/2024	$765.00	$0.101	Call	46	10	1	154 (-3)	23.99% (+0.28%)	0.012975	26
4/26/2024	$770.00	$0.087	Call	32	20	1	97 (-7)	25.33% (+0.51%)	0.010869	6
4/26/2024	$775.00	$0.077	Call	24	-	14	142 (+31)	26.69% (+0.68%)	0.009357	5
4/26/2024	$780.00	$0.070	Call	22	10	-	213 (+8)	28.07% (+0.82%)	0.008223	4
4/26/2024	$800.00	$0.052	Call	3	-	2	216 (-1)	33.44% (+1.23%)	0.005348	3
4/26/2024	$810.00	$0.046	Call	15	-	15	70 (+0)	35.99% (+1.39%)	0.004445	1
4/26/2024	$850.00	$0.029	Call	1	-	-	87 (+0)	45.45% (+1.97%)	0.002361	1

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

Related Companies and Tools

Related Companies:

Options Chain Tools:

This page (NASDAQ:COST) was last updated on 4/20/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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 from 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 30-Day Free Trial

Costco Wholesale (COST) Options Chain & Prices

COST Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info