Costco Wholesale (COST) Options Chain & Prices

Costco Wholesale logo
$951.45 0.00 (0.00%)
Closing price 06/18/2026 04:00 PM Eastern
Extended Trading
$951.95 +0.50 (+0.05%)
As of 06/18/2026 08:00 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 Massive. Learn more.

COST Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/26/2026$770.00$0.006Put1 - - 196
(+0)
43.95%
(-0.57%)
-0.0004311
6/26/2026$780.00$0.011Put80 - 37140
(+0)
43.08%
(-0.65%)
-0.00070118
6/26/2026$795.00$0.022Put172537138
(+0)
41.63%
(-0.86%)
-0.001386111
6/26/2026$795.00$159.680Call44 - - 0
(+0)
41.65%
(-0.89%)
0.9987884
6/26/2026$800.00$0.027Put17 - 3235
(+13)
41.08%
(-0.96%)
-0.00170512
6/26/2026$810.00$0.040Put171137306
(+0)
39.82%
(-1.20%)
-0.002498144
6/26/2026$830.00$124.761Call3 - - 0
(+0)
36.70%
(-1.72%)
0.9954341
6/26/2026$840.00$0.096Put49026313192
(+7)
34.84%
(-1.94%)
-0.006257165
6/26/2026$840.00$114.791Call1 - - 0
(+0)
34.84%
(-1.99%)
0.9939311
6/26/2026$845.00$109.806Call1 - - 0
(+0)
33.85%
(-2.13%)
0.9930681
6/26/2026$855.00$0.133Put87831544311
(+147)
31.72%
(-2.39%)
-0.00917692
6/26/2026$860.00$0.147Put26398450
(+0)
30.65%
(-2.48%)
-0.010335263
6/26/2026$865.00$0.163Put673117114
(+0)
29.51%
(-2.66%)
-0.01174860
6/26/2026$870.00$0.182Put5771763140
(+2)
28.41%
(-2.89%)
-0.013352344
6/26/2026$875.00$0.203Put16 - 1651
(+0)
27.34%
(-3.00%)
-0.01526816
6/26/2026$880.00$0.232Put286259
(+8)
25.33%
(-3.97%)
-0.01780521
6/26/2026$885.00$0.271Put639583
(+4)
25.24%
(-3.22%)
-0.02109344
6/26/2026$890.00$0.324Put134422130
(+27)
24.33%
(-3.17%)
-0.02553840
6/26/2026$890.00$65.057Call2 - - 0
(+0)
24.35%
(-3.15%)
0.9749432
6/26/2026$895.00$0.400Put6254797
(+6)
23.54%
(-3.13%)
-0.03156116
6/26/2026$895.00$60.138Call1 - - 1
(+0)
23.54%
(-3.13%)
0.9688681
6/26/2026$900.00$0.513Put5582011243
(+26)
22.85%
(-3.13%)
-0.04013147
6/26/2026$900.00$55.254Call4 - 232
(+0)
22.85%
(-3.13%)
0.9603753
6/26/2026$905.00$0.679Put239118089
(+1)
22.28%
(-2.93%)
-0.05208131
6/26/2026$910.00$0.918Put5063022192
(+31)
21.82%
(-2.78%)
-0.06841561
6/26/2026$910.00$45.662Call15 - - 23
(+20)
21.82%
(-2.78%)
0.9324626
6/26/2026$915.00$1.256Put190912254
(+36)
21.47%
(-2.66%)
-0.09016553
6/26/2026$915.00$41.001Call18 - 527
(+21)
21.47%
(-2.66%)
0.9110036
6/26/2026$920.00$1.726Put2994526373
(+55)
21.18%
(-2.49%)
-0.11829284
6/26/2026$920.00$36.469Call2 - 29
(+4)
21.18%
(-2.49%)
0.8832592
6/26/2026$925.00$2.363Put3195273221
(+77)
20.96%
(-2.30%)
-0.153551101
6/26/2026$925.00$32.102Call71454
(+0)
20.96%
(-2.30%)
0.8484977
6/26/2026$930.00$3.203Put3736715254
(+54)
20.78%
(-2.16%)
-0.196356136
6/26/2026$930.00$27.936Call2421219
(+0)
20.78%
(-2.16%)
0.80632517
6/26/2026$935.00$4.285Put2327535183
(+55)
20.64%
(-1.91%)
-0.24667886
6/26/2026$935.00$24.008Call82141
(+2)
20.64%
(-2.05%)
0.7567867
6/26/2026$940.00$5.647Put2194426329
(+116)
20.51%
(-1.97%)
-0.30398577
6/26/2026$940.00$20.355Call2721066
(+4)
20.51%
(-1.95%)
0.70041917
6/26/2026$945.00$7.322Put2291827250
(+71)
20.41%
(-1.64%)
-0.36723498
6/26/2026$945.00$17.010Call1127198
(+1)
20.41%
(-1.87%)
0.63827510
Print this before your next trade (Ad)

Bill Poulos is offering his Smart Trade Options Checklist at no cost today - normally priced at $29.97. It's a single-page, seven-point filter designed to help traders identify weak setups before placing any options trade. Print it, keep it at your desk, and run it before every trade. The download link expires soon.tc pixel

Download your free copy of the Smart Trade Options Checklist now
6/26/2026$950.00$9.337Put45646150637
(+91)
20.33%
(-1.81%)
-0.434843135
6/26/2026$950.00$13.999Call483197180149
(-1)
20.33%
(-1.80%)
0.571898105
6/26/2026$955.00$11.714Put89613172
(+33)
20.37%
(-1.64%)
-0.50479254
6/26/2026$955.00$11.343Call136453038
(+7)
20.20%
(-1.81%)
0.50326574
6/26/2026$960.00$14.464Put316115113261
(+36)
20.27%
(-1.65%)
-0.57471363
6/26/2026$960.00$9.053Call35023048295
(+21)
20.27%
(-1.65%)
0.4346883
6/26/2026$965.00$17.586Put606 - 83
(+28)
20.30%
(-1.55%)
-0.64207320
6/26/2026$965.00$7.129Call1761551121
(+78)
20.30%
(-1.55%)
0.3685967
6/26/2026$967.50$19.284Put4 - - 88
(+69)
20.34%
(-1.50%)
-0.6739733
6/26/2026$967.50$6.299Call2471140
(+33)
20.34%
(-1.49%)
0.33721721
6/26/2026$970.00$21.062Put14754269
(+7)
20.40%
(-1.43%)
-0.7044837
6/26/2026$970.00$5.554Call110816108
(+48)
20.40%
(-1.43%)
0.30728467
6/26/2026$972.50$4.888Call3953126
(+0)
20.48%
(-1.35%)
0.27901611
6/26/2026$975.00$24.862Put83 - 6215
(+14)
20.58%
(-1.26%)
-0.76004416
6/26/2026$975.00$4.298Call1737961119
(+7)
20.58%
(-1.26%)
0.25254666
6/26/2026$977.50$26.868Put2119
(+5)
20.70%
(-1.17%)
-0.7849122
6/26/2026$977.50$3.776Call4773633
(+21)
20.70%
(-1.17%)
0.22799318
6/26/2026$980.00$28.939Put2715 - 94
(+19)
20.83%
(-1.06%)
-0.80767313
6/26/2026$980.00$3.319Call223655499
(-11)
20.83%
(-1.06%)
0.20539384
6/26/2026$982.50$31.064Put6 - - 20
(+10)
21.00%
(-0.95%)
-0.828571
6/26/2026$982.50$2.918Call189565
(-1)
21.00%
(-0.95%)
0.18474914
6/26/2026$985.00$33.245Put16 - - 511
(+16)
21.18%
(-0.81%)
-0.8472036
6/26/2026$985.00$2.569Call85141683
(-8)
21.18%
(-0.83%)
0.16602835
6/26/2026$987.50$2.266Call4041226
(+8)
21.38%
(-0.70%)
0.14913520
6/26/2026$990.00$37.730Put81 - 56
(+3)
21.60%
(-0.55%)
-0.8791475
6/26/2026$990.00$2.003Call1581837198
(+31)
21.60%
(-0.57%)
0.13398864
6/26/2026$995.00$42.353Put1 - - 190
(-1)
22.10%
(-0.27%)
-0.9043281
6/26/2026$995.00$1.579Call96918137
(+21)
22.10%
(-0.30%)
0.108432
6/26/2026$997.50$44.705Put10 - - 10
(+0)
22.37%
(-0.16%)
-0.9146961
6/26/2026$997.50$1.409Call2581126
(+6)
22.37%
(-0.16%)
0.09770517
6/26/2026$1,000.00$47.078Put1011185
(+0)
22.67%
(-0.02%)
-0.9238175
6/26/2026$1,000.00$1.261Call1723554722
(+45)
22.67%
(+0.01%)
0.08822180
6/26/2026$1,002.50$1.133Call423460
(+31)
22.97%
(+0.11%)
0.07981810
6/26/2026$1,005.00$1.022Call5518115
(+7)
23.30%
(+0.24%)
0.07238424
6/26/2026$1,007.50$0.925Call11 - 541
(+1)
23.63%
(+0.37%)
0.0657996
6/26/2026$1,010.00$56.727Put7 - - 82
(+22)
23.97%
(+0.50%)
-0.9505891
6/26/2026$1,010.00$0.841Call19210116243
(+16)
23.97%
(+0.50%)
0.05995331
6/26/2026$1,012.50$0.767Call7 - 741
(+0)
24.33%
(+0.62%)
0.0547626
6/26/2026$1,015.00$0.702Call2724108
(+15)
24.69%
(+0.80%)
0.05014515
6/26/2026$1,020.00$66.531Put7 - - 115
(+0)
25.44%
(+0.96%)
-0.9666381
6/26/2026$1,020.00$0.593Call1831777192
(+10)
25.44%
(+1.02%)
0.04233536
6/26/2026$1,025.00$71.465Put111 - 41
(+3)
26.20%
(+1.23%)
-0.9722623
6/26/2026$1,025.00$0.506Call53145113
(+1)
26.20%
(+1.23%)
0.03604920
6/26/2026$1,030.00$76.415Put26 - - 38
(+3)
26.97%
(+1.42%)
-0.97664511
6/26/2026$1,030.00$0.435Call100214197
(+68)
26.99%
(+1.45%)
0.03080617
6/26/2026$1,035.00$0.378Call33106376
(+157)
27.77%
(+1.62%)
0.02661623
6/26/2026$1,040.00$86.338Put1 - - 0
(-75)
28.53%
(+1.69%)
-0.9832451
6/26/2026$1,040.00$0.331Call35112190
(+2)
28.55%
(+1.78%)
0.02313628
6/26/2026$1,045.00$0.291Call18 - 1441
(+8)
29.32%
(+1.86%)
0.02021818
6/26/2026$1,050.00$0.258Call30857102225
(-3)
30.09%
(+2.00%)
0.01774831
This is the worst news for stocks in 50 years (Ad)

Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst environment in 50 years - with portfolios potentially staying in the red for 10 years or longer. From rate spikes in 2022 to $12 trillion wiped out in 30 days during the Iran War, Wall Street suggests the volatility isn't slowing down. TradeSmith CEO Keith Kaplan is showing investors what steps to take now to prepare their wealth before this worsens.tc pixel

Click here to learn how to defend your portfolio before this hits
6/26/2026$1,055.00$0.229Call1 - - 121
(-3)
30.86%
(+2.21%)
0.0156481
6/26/2026$1,060.00$0.205Call8 - - 69
(+0)
31.61%
(+2.26%)
0.0138521
6/26/2026$1,065.00$0.184Call3 - 2146
(+1)
32.34%
(+2.43%)
0.0123463
6/26/2026$1,070.00$0.165Call211102
(+3)
33.10%
(+2.57%)
0.0109662
6/26/2026$1,075.00$0.148Call1421154
(+9)
33.83%
(+2.60%)
0.0098059
6/26/2026$1,085.00$0.122Call70 - 68409
(-2)
35.28%
(+2.81%)
0.00790719
6/26/2026$1,100.00$0.092Call61 - 92
(+3)
37.39%
(+3.17%)
0.0058362
6/26/2026$1,140.00$0.047Call1611556
(-3)
42.71%
(+3.76%)
0.00284612
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:COST) was last updated on 6/20/2026 by MarketBeat.com Staff.
From Our Partners